潤泰全 (2915)-統一券商分點個股進出

台股 » 個股 » 潤泰全 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰全

(2915)

可現股當沖

股價
68.3
漲跌
▲1.3
漲幅
+1.94%
成交量
4,212張
產業
上市貿易百貨類股
743人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰全 (2915)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	21	68.30	27.2	68.22	68.30	-6.2	5,542	-0.11%
2024/05/30	41.2	67.60	19.1	67.33	67.00	22.1	5,501	0.40%
2024/05/29	9	67.60	48.2	67.83	67.90	-39.2	5,484	-0.72%
2024/05/28	60	68.13	2.3	68.52	68.80	57.7	5,425	1.06%
2024/05/27	9	67.32	3.2	67.25	67.00	5.8	5,376	0.11%
2024/05/24	0	0.00	0.6	66.90	66.90	-0.6	5,334	-0.01%
2024/05/23	23.1	66.14	198	66.14	65.70	-174.9	5,260	-3.32%	大賣/鉅額交易
2024/05/22	38	68.05	33.9	67.93	67.90	4.1	5,098	0.08%
2024/05/21	19.2	68.02	143	68.23	67.80	-123.7	5,034	-2.46%	大賣/鉅額交易
2024/05/20	52.1	69.34	127.5	69.81	68.70	-75.4	4,930	-1.53%	大賣/
2024/05/17	128	72.17	166.8	70.91	70.70	-38.8	4,760	-0.81%	大買/大賣/
2024/05/16	46.4	72.97	95.2	72.38	72.10	-48.8	4,542	-1.07%
2024/05/15	326.5	73.34	165.1	73.37	73.20	161.4	4,294	3.76%	大買/大賣/鉅額交易
2024/05/14	122	68.22	919.7	69.24	68.20	-797.7	3,836	-20.79%	大買/大賣/鉅額交易
2024/05/13	1,118	68.85	176.2	68.18	69.60	941.8	3,435	27.41%	大買/大賣/鉅額交易
2024/05/10	66.6	63.18	54.1	63.15	63.30	12.5	2,980	0.42%
2024/05/09	2.8	62.13	2.3	62.32	61.90	0.5	2,902	0.02%
2024/05/08	9.1	62.24	2.8	62.59	62.60	6.3	2,873	0.22%
2024/05/07	44	63.05	6.9	62.72	63.00	37.1	2,812	1.32%
2024/05/06	70.8	63.90	24	63.89	63.70	46.8	2,761	1.70%
2024/05/03	11	62.99	2.7	63.16	62.60	8.3	2,682	0.31%
2024/05/02	126.2	62.37	49.7	63.42	63.60	76.5	2,583	2.96%	大買/
2024/04/30	6	60.65	2.2	60.64	60.20	3.8	2,289	0.16%
2024/04/29	1.3	60.91	44	61.10	61.10	-42.7	2,258	-1.89%
2024/04/26	0	60.20	0	0.00	60.10	0	2,223	0.00%
2024/04/25	4.7	59.94	4	60.18	59.90	0.7	2,209	0.03%
2024/04/24	0.3	59.80	0	0.00	59.60	0.3	2,201	0.01%
2024/04/23	2.6	60.06	1	59.70	59.80	1.6	2,228	0.07%
2024/04/22	9.6	60.12	12	59.93	60.00	-2.4	2,260	-0.10%
2024/04/19	16.5	59.10	2	59.55	59.60	14.5	2,216	0.66%
2024/04/18	1.1	59.18	4	59.68	60.00	-2.9	2,202	-0.13%
2024/04/17	8	58.38	7.8	58.50	58.60	0.2	2,198	0.01%
2024/04/16	14.1	58.63	62.1	58.51	58.40	-48	2,188	-2.19%
2024/04/15	8.3	59.59	0.7	59.89	59.70	7.6	2,155	0.35%
2024/04/12	14	59.72	2	59.30	59.30	12	2,166	0.55%
2024/04/11	40	59.74	1.7	59.69	59.80	38.3	2,169	1.77%
2024/04/10	4	60.10	1	60.10	60.30	3	2,168	0.14%
2024/04/09	0	59.70	0	59.80	59.90	0	2,194	0.00%
2024/04/08	6	59.20	4.7	59.44	59.30	1.3	2,262	0.06%
2024/04/03	0.2	59.55	46.1	59.51	59.60	-45.9	2,297	-2.00%
2024/04/02	4	59.90	0	0.00	59.90	4	2,339	0.17%
2024/04/01	10	59.70	0	0.00	60.30	10	2,359	0.42%
2024/03/29	21.5	59.54	0.4	59.77	59.40	21.1	2,356	0.89%
2024/03/28	0.2	59.65	5	60.00	59.60	-4.8	2,361	-0.20%
2024/03/27	10.3	59.39	0	0.00	59.40	10.3	2,371	0.43%
2024/03/26	2	59.15	0.3	59.18	59.00	1.7	2,383	0.07%
2024/03/25	2	59.25	2	59.43	59.30	0	2,395	0.00%
2024/03/22	2	58.50	1.1	58.61	59.00	0.9	2,438	0.04%
2024/03/21	1	58.40	0.6	58.80	58.80	0.4	2,460	0.02%
2024/03/20	36.7	57.99	12.7	58.09	57.80	24	2,629	0.91%
2024/03/19	19	58.56	28.6	58.60	58.20	-9.6	2,641	-0.36%
2024/03/18	18.1	59.30	0	59.50	59.10	18.1	2,600	0.70%
2024/03/15	22.1	59.03	10	59.11	59.20	12.1	2,652	0.46%
2024/03/14	10.4	59.43	5.4	59.52	59.60	5	2,577	0.19%
2024/03/13	2.3	61.18	33	61.16	61.20	-30.7	2,512	-1.22%
2024/03/12	10.3	61.10	18	61.00	61.20	-7.7	2,524	-0.30%
2024/03/11	16	60.88	7.8	61.16	60.80	8.2	2,537	0.32%
2024/03/08	26.6	59.47	7	59.30	59.30	19.6	2,500	0.78%
2024/03/07	5.1	59.38	13.5	59.46	59.50	-8.3	2,525	-0.33%
2024/03/06	0.1	59.90	4	59.80	60.00	-4	2,523	-0.16%
2024/03/05	3.5	59.46	11	59.33	59.50	-7.5	2,560	-0.29%
2024/03/04	17.3	59.15	4.6	59.45	59.10	12.7	2,569	0.49%
2024/03/01	0.4	59.39	0	0.00	59.50	0.4	2,552	0.01%
2024/02/29	13.2	59.08	7	59.16	59.20	6.2	2,556	0.24%
2024/02/27	17.2	59.73	9.6	59.97	59.50	7.6	2,533	0.30%
2024/02/26	1.2	60.22	0.2	60.40	60.20	1	2,514	0.04%
2024/02/23	8.1	60.31	6.3	60.44	60.20	1.8	2,534	0.07%
2024/02/22	6	60.50	3	60.82	60.50	3	2,556	0.12%
2024/02/21	0	0.00	1.1	60.72	60.70	-1.1	2,629	-0.04%
2024/02/20	0	0.00	0.4	60.99	60.70	-0.4	2,651	-0.01%
2024/02/19	6.1	60.83	18	61.09	61.10	-11.9	2,695	-0.44%
2024/02/16	0	0.00	4.4	60.07	60.40	-4.4	2,858	-0.16%
2024/02/15	9	60.09	7.1	60.32	60.20	1.9	3,005	0.06%
2024/02/05	2	60.20	15.9	60.21	60.40	-13.9	2,996	-0.46%
2024/02/02	3.7	60.41	4.6	60.61	60.50	-0.9	2,989	-0.03%
2024/02/01	0	0.00	0.2	60.60	60.90	-0.2	2,985	-0.01%
2024/01/31	6	60.22	6.5	60.39	60.10	-0.5	2,982	-0.02%
2024/01/30	2	60.55	8.6	60.90	60.40	-6.6	2,967	-0.22%
2024/01/29	1	61.40	4.4	61.35	61.30	-3.4	2,963	-0.12%
2024/01/26	0	0.00	2	61.12	61.10	-2	2,962	-0.07%
2024/01/25	0	0.00	7.1	60.52	60.40	-7.1	2,967	-0.24%
2024/01/24	3.5	60.83	0.8	60.93	60.50	2.7	2,979	0.09%
2024/01/23	4	60.13	4.5	60.34	60.20	-0.5	2,989	-0.02%
2024/01/22	12	60.20	3.5	60.43	60.10	8.5	2,978	0.29%
2024/01/19	11	60.42	1.3	60.61	60.30	9.7	2,970	0.33%
2024/01/18	6.1	60.15	11.9	60.26	60.30	-5.8	2,970	-0.20%
2024/01/17	16	60.51	30	60.73	60.10	-14	2,954	-0.47%
2024/01/16	20.1	61.37	19	61.51	61.10	1.1	2,902	0.04%
2024/01/15	6.2	62.37	3.2	62.55	62.20	3	2,852	0.11%
2024/01/12	7	62.19	8.7	62.33	62.00	-1.7	2,872	-0.06%
2024/01/11	14.2	62.48	7.2	62.69	62.60	6.9	2,883	0.24%
2024/01/10	1.3	63.00	5.1	63.10	62.90	-3.9	2,970	-0.13%
2024/01/09	0	0.00	4.5	62.95	63.00	-4.5	2,973	-0.15%
2024/01/08	14.3	63.41	326	63.59	63.20	-311.7	2,961	-10.53%	大賣/鉅額交易
2024/01/05	7.8	64.02	6.4	64.13	63.70	1.4	2,938	0.05%
2024/01/04	13.6	63.85	15.3	64.03	63.80	-1.7	2,930	-0.06%
2024/01/03	54.3	64.69	10	64.52	64.50	44.3	2,926	1.51%
2024/01/02	175	65.16	37	65.02	64.90	138	2,881	4.79%	大買/鉅額交易
2023/12/29	22.3	64.23	10.9	63.89	64.30	11.4	2,801	0.41%
2023/12/28	5	64.14	50.1	64.02	64.10	-45.1	2,782	-1.62%
2023/12/27	22	63.71	2.8	63.84	63.50	19.2	2,750	0.70%
2023/12/26	1	62.90	17.4	63.08	63.40	-16.4	2,721	-0.60%
2023/12/25	7	63.07	2.8	63.00	62.80	4.2	2,719	0.15%
2023/12/22	2	62.70	1.8	62.82	62.60	0.2	2,713	0.01%
2023/12/21	8.1	62.45	6.3	62.50	62.50	1.8	2,701	0.07%
2023/12/20	17	62.69	0.9	62.90	62.60	16.1	2,688	0.60%
2023/12/19	17.5	62.65	19.8	62.58	62.60	-2.3	2,667	-0.09%
2023/12/18	12.4	63.73	13	63.67	63.60	-0.6	2,641	-0.02%
2023/12/15	8	63.20	1.2	63.32	63.10	6.8	2,638	0.26%
2023/12/14	23.5	63.23	2.3	63.01	62.70	21.1	2,470	0.85%
2023/12/13	10.1	62.14	3.5	62.44	62.00	6.6	2,421	0.27%
2023/12/12	32	62.26	19.8	62.36	62.40	12.2	2,424	0.50%
2023/12/11	1.3	62.94	1.2	63.10	63.50	0	2,352	0.00%
2023/12/08	8.2	63.24	2.6	63.47	63.10	5.6	2,347	0.24%
2023/12/07	1.5	63.65	26	64.02	63.70	-24.5	2,338	-1.05%
2023/12/06	7.6	64.34	61.4	64.57	64.50	-53.8	2,304	-2.33%
2023/12/05	1.8	63.67	4.1	63.75	63.70	-2.3	2,257	-0.10%
2023/12/04	10.5	63.88	20	63.89	63.90	-9.5	2,232	-0.43%
2023/12/01	9.6	62.78	3.8	62.72	62.70	5.8	2,201	0.26%
2023/11/30	8.1	62.10	4	63.00	63.00	4.1	2,181	0.19%
2023/11/29	1	61.50	3.4	61.68	61.50	-2.4	2,132	-0.11%
2023/11/28	3.5	61.56	2.4	61.47	61.50	1.1	2,111	0.05%
2023/11/27	4.2	61.50	1.5	61.73	61.10	2.7	2,104	0.13%
2023/11/24	7	61.69	10.1	61.61	61.40	-3.1	2,108	-0.15%
2023/11/23	6	61.50	27.9	61.48	61.90	-21.9	2,147	-1.02%
2023/11/22	31	61.43	35	61.43	61.30	-4	2,142	-0.19%
2023/11/21	30.2	61.73	17.8	61.89	61.60	12.4	2,133	0.58%
2023/11/20	85.6	62.12	63.1	61.91	61.50	22.5	2,102	1.07%
2023/11/17	43.9	63.71	20	64.05	63.30	23.9	2,026	1.18%
2023/11/16	61.3	64.12	129.1	64.49	64.00	-67.8	2,018	-3.36%	大賣/
2023/11/15	193.4	64.01	100.2	63.95	64.80	93.2	2,009	4.64%	大買/
2023/11/14	186.7	61.61	181.3	60.96	62.30	5.4	1,838	0.29%	大買/大賣/
2023/11/13	95.6	58.79	2.3	58.80	58.90	93.3	1,712	5.45%
2023/11/10	29.3	58.64	1.4	58.56	58.60	27.8	1,729	1.61%
2023/11/09	28	58.66	1	58.70	58.60	27	1,737	1.55%
2023/11/08	4	58.90	1	59.10	58.80	3	1,791	0.17%
2023/11/07	0	0.00	4.8	58.32	58.30	-4.8	1,820	-0.26%
2023/11/06	2.4	58.96	13	59.07	58.70	-10.6	1,851	-0.57%
2023/11/03	15	58.79	0	0.00	58.70	15	1,908	0.79%
2023/11/02	0.1	57.99	4.1	57.98	57.90	-4.1	1,920	-0.21%
2023/11/01	9.6	56.74	11.1	56.72	56.60	-1.5	1,920	-0.08%
2023/10/31	18	56.94	10.2	57.08	57.20	7.8	1,919	0.40%
2023/10/30	3	57.13	2.1	57.24	57.20	0.9	1,939	0.04%
2023/10/27	5	57.32	2.9	57.33	57.10	2.1	1,961	0.11%
2023/10/26	12	57.29	26.3	57.43	57.10	-14.3	1,973	-0.73%
2023/10/25	9	58.26	19.9	58.31	58.00	-10.8	1,973	-0.55%
2023/10/24	23	58.25	7.2	58.29	58.20	15.8	1,988	0.80%
2023/10/23	14.1	57.55	6.4	57.77	57.30	7.7	2,001	0.38%
2023/10/20	26	57.15	19.3	57.30	57.70	6.8	2,020	0.33%
2023/10/19	36	58.21	12	58.32	58.00	24	2,050	1.17%
2023/10/18	17	58.31	65.9	58.93	59.00	-48.9	2,054	-2.38%
2023/10/17	1	58.90	1.3	59.15	58.90	-0.3	2,007	-0.01%
2023/10/16	0	59.40	9.6	59.21	59.40	-9.6	2,058	-0.46%
2023/10/13	5	59.62	13.3	59.47	59.30	-8.3	2,087	-0.40%
2023/10/12	17.3	59.10	0.9	59.45	59.20	16.4	2,085	0.79%
2023/10/11	10.4	58.45	34.5	58.52	58.50	-24.2	2,092	-1.16%
2023/10/06	11.2	58.87	8.4	58.81	59.00	2.8	2,076	0.14%
2023/10/05	9	58.77	3.3	58.96	58.70	5.7	2,089	0.27%
2023/10/04	13	58.31	14.4	58.51	58.20	-1.4	2,112	-0.07%
2023/10/03	1.3	59.42	2.4	59.44	59.20	-1.1	2,109	-0.05%
2023/10/02	6	58.77	7.7	58.88	58.60	-1.7	2,114	-0.08%
2023/09/28	7	58.89	3.1	58.62	58.80	3.9	2,136	0.18%
2023/09/27	15.3	58.61	8.4	58.78	58.40	6.9	2,160	0.32%
2023/09/26	12	58.88	40.8	58.85	58.80	-28.8	2,205	-1.31%
2023/09/25	10	59.02	10.2	59.23	59.30	-0.2	2,214	-0.01%
2023/09/22	16	59.21	14.1	59.24	59.50	1.9	2,207	0.09%
2023/09/21	75	59.79	0.9	60.11	59.70	74.1	2,215	3.34%
2023/09/20	41	60.10	38.1	60.12	60.50	2.9	2,219	0.13%
2023/09/19	19	60.24	7	60.11	60.80	12	2,185	0.55%
2023/09/18	5	60.18	6	60.21	60.30	-1	2,180	-0.04%
2023/09/15	20	60.17	5.3	60.41	60.00	14.8	2,205	0.67%
2023/09/14	14.4	60.28	5.6	60.32	60.50	8.8	2,187	0.40%
2023/09/13	8	60.21	9	60.47	60.10	-1	2,200	-0.05%
2023/09/12	12	60.79	14.3	60.78	60.70	-2.3	2,250	-0.10%
2023/09/11	32.2	61.09	1.9	60.93	61.00	30.3	2,250	1.35%
2023/09/08	7	60.59	13.8	60.53	60.70	-6.8	2,270	-0.30%
2023/09/07	9.5	60.62	8.9	60.84	60.80	0.7	2,293	0.03%
2023/09/06	19.3	61.22	11.5	61.26	61.20	7.8	2,312	0.34%
2023/09/05	5.1	61.84	3	61.95	61.90	2.1	2,318	0.09%
2023/09/04	0	0.00	10	62.21	62.30	-10	2,338	-0.43%
2023/09/01	3	62.10	18	62.08	61.90	-15	2,375	-0.63%
2023/08/31	15	62.25	4	62.10	62.30	11	2,414	0.46%
2023/08/30	14	61.89	63	61.99	62.00	-49	2,532	-1.94%
2023/08/29	70.1	61.94	40.2	61.86	62.30	29.9	2,537	1.18%
2023/08/28	37.2	60.99	42	60.71	60.70	-4.8	2,489	-0.19%
2023/08/25	53.6	60.67	17.2	60.59	60.20	36.3	2,493	1.46%
2023/08/24	17	59.35	2.5	59.47	59.50	14.5	2,478	0.58%
2023/08/23	14	59.56	17.4	59.61	59.50	-3.4	2,478	-0.14%
2023/08/22	12	59.73	53.8	60.02	59.70	-41.8	2,494	-1.68%
2023/08/21	58.8	60.71	23.1	60.82	60.90	35.7	2,498	1.43%
2023/08/18	13.4	59.17	10.6	59.19	58.90	2.8	2,458	0.11%
2023/08/17	84.1	59.12	38.9	59.30	59.60	45.1	2,466	1.83%
2023/08/16	17	60.02	87.6	59.97	60.20	-70.6	2,440	-2.89%
2023/08/15	25.5	60.94	1	60.95	60.90	24.4	2,422	1.01%
2023/08/14	6	60.74	52.1	61.61	60.80	-46.1	2,437	-1.89%
2023/08/11	35.3	61.64	22.5	60.86	61.30	12.8	2,411	0.53%
2023/08/10	40.3	59.86	88.2	59.96	60.10	-48	2,394	-2.00%
2023/08/09	89.7	61.69	18.1	61.82	61.80	71.6	2,443	2.93%
2023/08/08	19.2	62.10	24.8	61.95	62.20	-5.6	2,391	-0.23%
2023/08/07	14	62.27	2	62.18	62.60	12	2,408	0.50%
2023/08/04	10	62.11	30	62.17	62.20	-20	2,405	-0.83%
2023/08/02	18	63.02	13.4	62.92	62.50	4.6	2,421	0.19%
2023/08/01	11.8	62.66	5	62.52	62.70	6.8	2,406	0.28%
2023/07/31	3.1	62.31	1	62.20	62.00	2.1	2,392	0.09%
2023/07/28	4.7	61.64	32	61.74	61.70	-27.3	2,397	-1.14%
2023/07/27	34.9	62.24	5	61.84	62.10	29.9	2,392	1.25%
2023/07/26	3.9	61.81	5	61.40	61.20	-1.1	2,387	-0.05%
2023/07/25	11	61.09	4.9	61.03	61.00	6.1	2,387	0.26%
2023/07/24	5.9	60.88	13.3	60.86	61.30	-7.4	2,419	-0.31%
2023/07/21	10.6	62.02	55.9	62.11	61.70	-45.3	2,424	-1.87%
2023/07/20	60.1	62.31	6.3	61.18	62.50	53.8	2,483	2.17%
2023/07/19	41.4	60.72	25.8	61.08	60.80	15.6	2,503	0.62%
2023/07/18	4.1	62.07	7	61.70	62.20	-2.9	2,509	-0.12%
2023/07/17	5	61.14	17.1	61.34	61.40	-12.1	2,506	-0.48%
2023/07/14	18.1	61.14	20.4	61.00	61.40	-2.3	2,522	-0.09%
2023/07/13	1.5	60.74	2.2	60.94	60.90	-0.6	2,540	-0.03%
2023/07/12	5	61.72	12	61.74	61.20	-7	2,541	-0.27%
2023/07/11	15.2	62.21	10	62.15	61.80	5.2	2,548	0.20%
2023/07/10	3.4	61.67	12.6	60.59	61.50	-9.2	2,568	-0.36%
2023/07/07	11.5	60.28	39.8	60.34	60.60	-28.3	2,588	-1.09%
2023/07/06	14	60.64	28.3	61.01	60.60	-14.3	2,596	-0.55%
2023/07/05	33	62.72	50	62.97	61.90	-17	2,579	-0.66%
2023/07/04	82.5	61.92	45	61.77	62.50	37.5	2,562	1.46%
2023/07/03	23	61.34	7.3	61.09	61.00	15.7	2,547	0.62%
2023/06/30	3	60.57	8	60.14	60.20	-5	2,549	-0.20%
2023/06/29	7	61.23	24.7	60.88	60.40	-17.7	2,569	-0.69%
2023/06/28	30.9	60.43	8.1	60.27	60.80	22.8	2,579	0.89%
2023/06/27	12	59.57	33.1	59.45	59.50	-21.1	2,582	-0.82%
2023/06/26	14	59.31	5.6	59.11	59.10	8.4	2,604	0.32%
2023/06/21	30.1	59.02	13.6	59.21	58.70	16.5	2,638	0.63%
2023/06/20	5.5	59.52	16.2	59.74	59.30	-10.7	2,626	-0.41%
2023/06/19	2	59.80	6.8	59.65	59.80	-4.8	2,647	-0.18%
2023/06/16	10	60.00	11.6	60.30	59.60	-1.6	2,694	-0.06%
2023/06/15	3	60.50	7.3	60.27	60.70	-4.3	2,738	-0.16%
2023/06/14	9	60.46	21.2	60.44	60.50	-12.2	2,795	-0.43%
2023/06/13	20.1	60.63	5.1	60.70	60.70	15	2,879	0.52%
2023/06/12	11	60.45	94.8	60.41	60.30	-83.8	3,139	-2.67%
2023/06/09	37.1	61.22	82.6	61.23	61.10	-45.5	3,130	-1.45%
2023/06/08	8	61.28	32	60.92	61.10	-24	3,131	-0.77%
2023/06/07	14.1	61.10	41.4	61.08	61.40	-27.3	3,131	-0.87%
2023/06/06	10	60.71	143	60.39	60.90	-133	3,097	-4.29%	大賣/鉅額交易
2023/06/05	99.6	60.17	33.4	60.05	60.50	66.2	3,067	2.16%
2023/06/02	19	57.67	2	57.40	57.30	17	2,955	0.58%
2023/06/01	1	57.00	2.2	56.85	57.00	-1.2	2,946	-0.04%
2023/05/31	1	56.50	1	56.40	57.00	0	2,965	0.00%
2023/05/30	1	56.50	6.9	56.34	56.20	-5.9	2,965	-0.20%
2023/05/29	26	56.38	0.3	56.30	56.40	25.7	3,006	0.86%
2023/05/26	7	56.07	7.2	56.29	55.90	-0.2	3,012	-0.01%
2023/05/25	11.2	56.63	11.6	56.84	56.50	-0.4	2,995	-0.01%
2023/05/24	6	57.42	7.7	57.27	57.30	-1.7	2,992	-0.06%
2023/05/23	11	57.02	9	57.06	57.10	2	3,000	0.07%
2023/05/22	3	56.77	5	56.60	57.00	-2	2,997	-0.07%
2023/05/19	11	56.18	14.6	56.33	56.10	-3.6	2,997	-0.12%
2023/05/18	30	56.59	1.9	56.45	56.10	28.1	3,012	0.93%
2023/05/17	28	55.74	12.3	55.62	55.50	15.7	3,013	0.52%
2023/05/16	45	55.53	40	55.30	55.50	5	3,013	0.17%
2023/05/15	57.3	54.59	103.3	54.24	54.70	-46	3,008	-1.53%	大賣/
2023/05/12	10.1	56.57	18.2	56.65	56.50	-8.1	2,950	-0.28%
2023/05/11	34	56.97	34.4	57.27	56.70	-0.4	2,945	-0.01%
2023/05/10	10	58.05	13	57.91	57.80	-3	2,920	-0.10%
2023/05/09	14	58.74	103	58.03	57.90	-89	2,925	-3.04%	大賣/
2023/05/08	27	58.49	0.9	58.33	58.50	26.1	2,929	0.89%
2023/05/05	16.2	58.06	20.6	58.19	58.00	-4.4	2,922	-0.15%
2023/05/04	20	58.27	2.1	57.92	58.40	17.9	2,950	0.61%
2023/05/03	38	57.77	7.1	57.64	57.70	30.9	2,957	1.04%
2023/05/02	5	57.56	2	57.68	57.50	3	3,014	0.10%
2023/04/28	10.1	57.84	90	58.06	57.80	-79.9	3,084	-2.59%
2023/04/27	4.3	57.67	5.8	57.26	58.00	-1.5	3,080	-0.05%
2023/04/26	12	57.25	8.1	57.32	57.60	3.9	3,038	0.13%
2023/04/25	14	57.70	11.3	58.49	57.50	2.7	2,990	0.09%
2023/04/24	56.1	57.69	4	57.40	58.20	52.1	2,914	1.79%
2023/04/21	49	56.13	15.2	56.40	56.00	33.8	2,856	1.18%
2023/04/20	10	56.49	39.3	56.48	56.40	-29.3	2,802	-1.05%
2023/04/19	68	56.73	21.4	56.97	56.70	46.6	2,804	1.66%
2023/04/18	17	57.39	29.9	57.61	57.20	-12.9	2,794	-0.46%
2023/04/17	3.4	58.10	34	58.09	58.00	-30.6	2,807	-1.09%
2023/04/14	2	58.20	11.2	58.14	58.00	-9.2	2,819	-0.32%
2023/04/13	35	57.93	45.8	58.13	58.10	-10.8	2,815	-0.38%
2023/04/12	26	58.77	11.6	58.38	58.40	14.4	2,803	0.51%
2023/04/11	11	57.64	11	57.63	57.40	0	2,790	0.00%
2023/04/10	6	56.97	4	57.05	56.90	2	2,807	0.07%
2023/04/07	3	56.93	56	56.50	56.70	-53	2,833	-1.87%
2023/04/06	36	56.53	12.4	56.45	56.30	23.6	2,862	0.82%
2023/03/31	12.2	56.93	9.4	56.79	56.50	2.8	2,882	0.10%
2023/03/30	19	57.11	55.4	57.11	56.80	-36.4	3,082	-1.18%
2023/03/29	21	57.07	49	56.76	57.10	-28	3,300	-0.85%
2023/03/28	15.1	56.46	60	56.49	56.40	-44.9	3,582	-1.25%
2023/03/27	15	56.80	39.1	56.92	56.80	-24.1	3,853	-0.63%
2023/03/24	289	57.07	19.6	57.04	57.00	269.4	4,147	6.50%	大買/鉅額交易
2023/03/23	74	56.94	9.7	56.87	57.00	64.3	4,176	1.54%
2023/03/22	24.5	57.00	31.5	56.95	57.00	-7	4,223	-0.17%
2023/03/21	34	57.09	121	57.48	56.80	-87	4,286	-2.03%	大賣/
2023/03/20	175.5	56.30	74.6	56.20	55.60	100.9	4,364	2.31%	大買/
2023/03/17	57.4	57.88	31.4	58.00	57.90	26	4,349	0.60%
2023/03/16	198.4	58.25	82.1	58.42	58.30	116.3	4,469	2.60%	大買/鉅額交易
2023/03/15	249	59.03	278.8	58.86	58.50	-29.8	4,473	-0.67%	大買/大賣/
2023/03/14	5	64.82	8.6	64.93	64.60	-3.6	4,278	-0.08%
2023/03/13	24	64.96	19.8	64.62	65.50	4.2	4,489	0.09%
2023/03/10	6	65.98	7.9	66.18	66.00	-1.9	4,567	-0.04%
2023/03/09	4	66.93	8.6	67.43	66.80	-4.6	4,610	-0.10%
2023/03/08	0	0.00	10	67.10	67.20	-10	4,630	-0.22%
2023/03/07	8	67.18	1	67.10	67.10	7	4,640	0.15%
2023/03/06	2	66.55	1	66.80	66.70	1	4,661	0.02%
2023/03/03	3	65.90	10.7	66.02	66.00	-7.7	4,712	-0.16%
2023/03/02	1	66.10	3	66.00	66.20	-2	4,796	-0.04%
2023/03/01	6.6	66.62	30.4	66.53	66.40	-23.8	4,886	-0.49%
2023/02/24	1	67.10	24.1	67.59	67.60	-23.1	4,899	-0.47%
2023/02/23	5	67.40	0	67.50	67.20	5	4,913	0.10%
2023/02/22	5	66.80	10.6	67.23	67.20	-5.6	4,960	-0.11%
2023/02/20	0.3	68.10	2	68.10	68.10	-1.7	5,120	-0.03%
2023/02/17	1	67.80	6.6	67.90	67.80	-5.6	5,238	-0.11%
2023/02/16	4.3	67.95	0	0.00	68.00	4.3	5,406	0.08%
2023/02/15	0.3	67.20	8	67.34	67.40	-7.8	5,452	-0.14%
2023/02/14	8	67.06	8.6	66.91	67.20	-0.6	5,461	-0.01%
2023/02/13	2	65.50	6	66.10	66.10	-4	5,500	-0.07%
2023/02/10	4	65.95	11.2	65.86	65.60	-7.2	5,553	-0.13%
2023/02/09	0.1	66.60	30	66.87	66.80	-30	5,599	-0.53%
2023/02/08	2	66.80	4.8	66.63	66.60	-2.8	5,621	-0.05%
2023/02/07	2	67.10	7	67.06	66.80	-5	5,670	-0.09%
2023/02/06	9	66.47	13.6	66.55	66.40	-4.6	5,757	-0.08%
2023/02/03	43	67.49	7.2	67.26	67.50	35.8	5,774	0.62%
2023/02/02	33	68.00	2	68.30	67.90	31	5,809	0.53%
2023/02/01	9.1	67.44	36	67.64	67.40	-26.9	5,872	-0.46%
2023/01/31	52.1	66.67	99.3	66.84	66.90	-47.2	5,928	-0.80%
2023/01/30	60	64.98	22.3	65.31	65.10	37.7	5,901	0.64%
2023/01/17	3	63.73	7.1	63.79	63.70	-4.1	5,863	-0.07%
2023/01/16	5.3	63.90	5	64.03	63.80	0.2	5,931	0.00%
2023/01/13	14.3	64.23	4	64.44	64.00	10.3	5,991	0.17%
2023/01/12	7	63.90	16.4	64.35	64.40	-9.4	6,134	-0.15%
2023/01/11	68	64.06	3.7	64.25	64.00	64.3	6,288	1.02%
2023/01/10	16	63.83	4.8	63.80	64.00	11.2	6,318	0.18%
2023/01/09	8	63.65	12.1	63.89	64.00	-4	6,329	-0.06%
2023/01/06	5	63.32	9.5	63.29	63.10	-4.5	6,363	-0.07%
2023/01/05	31.2	63.64	20.6	63.83	63.30	10.6	6,551	0.16%
2023/01/04	18	64.31	74	64.63	64.20	-56	6,812	-0.82%
2023/01/03	14	64.86	0	0.00	65.10	14	6,868	0.20%
2022/12/30	29	65.22	2	65.40	65.00	27	6,950	0.39%
2022/12/29	2	65.70	1	65.90	65.90	1	6,996	0.01%
2022/12/28	2	67.64	70	67.34	66.90	-68	7,119	-0.95%
2022/12/27	20	68.08	18	67.79	67.90	2	7,294	0.03%
2022/12/26	33	67.40	63	67.27	67.30	-30	7,293	-0.41%
2022/12/23	5	66.44	29	66.48	66.70	-24	7,274	-0.33%
2022/12/22	72	66.39	14	66.01	66.60	58	7,234	0.80%
2022/12/21	30	64.10	114	64.15	64.90	-84	7,035	-1.19%	大賣/
2022/12/20	7,528.1	64.43	26	64.53	64.10	7,502.1	6,836	109.73%	大買/鉅額交易
2022/12/19	91	67.17	93	67.61	67.00	-2	6,653	-0.03%
2022/12/16	41	69.91	25	69.55	68.70	16	6,402	0.25%
2022/12/15	14.3	69.82	51	69.23	69.10	-36.7	6,149	-0.60%
2022/12/14	59	69.06	97	68.51	69.30	-38	6,138	-0.62%
2022/12/13	98	67.10	12	67.04	66.90	86	6,097	1.41%
2022/12/12	68.3	66.74	527	66.92	66.50	-458.7	6,108	-7.51%	大賣/鉅額交易
2022/12/09	8	69.06	32.5	69.16	68.90	-24.5	6,048	-0.40%
2022/12/08	21.1	68.82	39	69.85	69.10	-17.9	5,996	-0.30%
2022/12/07	21	71.42	7.1	71.75	71.30	13.9	5,828	0.24%
2022/12/06	48.4	70.34	180	70.65	70.00	-131.6	5,757	-2.29%	大賣/鉅額交易
2022/12/05	59	70.54	109.1	69.96	70.40	-50.1	5,702	-0.88%	大賣/
2022/12/02	52	67.80	6	66.67	67.20	46	5,566	0.83%
2022/12/01	57.3	66.89	69	67.07	66.30	-11.7	5,549	-0.21%
2022/11/30	36	66.23	14.1	66.10	66.30	21.9	5,543	0.40%
2022/11/29	5	65.90	14	65.69	66.10	-9	5,555	-0.16%
2022/11/28	12	66.13	21	65.90	66.10	-9	5,623	-0.16%
2022/11/25	5.3	66.55	114	66.72	66.00	-108.7	5,670	-1.92%	大賣/鉅額交易
2022/11/24	166	66.29	48.2	66.01	66.80	117.8	5,627	2.09%	大買/鉅額交易
2022/11/23	53	64.95	2	64.80	65.00	51	5,536	0.92%
2022/11/22	47	63.80	18	63.62	64.00	29	5,479	0.53%
2022/11/21	10	65.11	2	64.50	64.10	8	5,480	0.15%
2022/11/18	32.7	63.81	11	63.96	64.00	21.7	5,485	0.40%
2022/11/17	7.3	64.34	11.5	64.01	63.90	-4.2	5,456	-0.08%
2022/11/16	8	65.68	32	66.20	65.20	-24	5,409	-0.44%
2022/11/15	172	66.19	111	65.83	67.10	61	5,317	1.15%	大買/大賣/
2022/11/14	106.6	65.22	143.2	64.58	65.00	-36.6	5,222	-0.70%	大買/大賣/
2022/11/11	91	62.52	10	61.69	62.70	81	5,066	1.60%
2022/11/10	9.5	61.25	21	61.16	61.10	-11.5	5,028	-0.23%
2022/11/09	21	62.09	98.5	61.85	61.50	-77.5	5,132	-1.51%
2022/11/08	70.2	60.53	19	59.99	61.20	51.2	5,205	0.98%
2022/11/07	13	59.78	41	59.53	59.30	-28	5,240	-0.53%
2022/11/04	0	0.00	48	59.15	59.60	-48	5,279	-0.91%
2022/11/03	48	59.28	156.2	58.66	59.20	-108.2	5,334	-2.03%	大賣/鉅額交易
2022/11/02	134	57.77	47.5	56.64	58.60	86.6	5,400	1.60%	大買/
2022/11/01	46	56.11	7	56.17	56.70	39	5,495	0.71%
2022/10/31	120	55.44	31	55.56	55.20	89	5,540	1.61%	大買/
2022/10/28	202	55.52	40.2	55.52	55.80	161.8	5,610	2.88%	大買/鉅額交易
2022/10/27	23	54.01	16	54.19	54.80	7	5,593	0.13%
2022/10/26	111	52.78	6.3	52.92	52.80	104.7	5,660	1.85%	大買/鉅額交易
2022/10/25	18	53.02	5.6	53.39	52.60	12.5	6,121	0.20%
2022/10/24	114	53.50	15	53.62	52.90	99	6,126	1.62%	大買/
2022/10/21	15	54.35	13	53.85	53.70	2	6,112	0.03%
2022/10/20	138	52.12	18	52.29	53.40	120	6,148	1.95%	大買/鉅額交易
2022/10/19	22	52.74	27	52.16	52.30	-5	6,231	-0.08%
2022/10/18	23	51.39	0	0.00	51.40	23	6,302	0.36%
2022/10/17	17.1	50.48	11	50.26	50.90	6.1	6,854	0.09%
2022/10/14	36	51.12	12	51.30	51.00	24	6,956	0.35%
2022/10/13	75	50.98	78.4	52.86	50.90	-3.4	7,122	-0.05%
2022/10/12	34.3	53.56	23	52.89	53.60	11.3	6,937	0.16%
2022/10/11	7	50.26	39	50.25	50.10	-32	6,663	-0.48%
2022/10/07	16.4	51.15	7	51.06	51.00	9.4	6,601	0.14%
2022/10/06	8	50.54	21	50.33	50.60	-13	6,516	-0.20%
2022/10/05	28	50.30	16	50.28	50.00	12	6,463	0.19%
2022/10/04	122	49.72	103	49.40	49.65	19	6,343	0.30%	大買/大賣/
2022/10/03	35	50.41	10	50.31	50.30	25	6,162	0.41%
2022/09/30	6.4	50.49	13	50.34	51.10	-6.6	6,152	-0.11%
2022/09/29	0	0.00	3	51.03	51.10	-3	6,160	-0.05%
2022/09/28	19.3	50.87	12	51.32	50.50	7.3	6,156	0.12%
2022/09/27	17	52.09	5	51.28	52.60	12	6,155	0.19%
2022/09/26	6.3	51.00	29	51.04	51.40	-22.7	6,133	-0.37%
2022/09/23	0	0.00	4	52.10	52.10	-4	6,099	-0.07%
2022/09/22	30	52.12	13	52.30	52.40	17	6,093	0.28%
2022/09/21	34	52.76	11	52.97	52.60	23	6,041	0.38%
2022/09/20	5.2	52.65	28	52.40	52.50	-22.8	5,984	-0.38%
2022/09/19	10.2	52.45	12	52.34	52.60	-1.8	5,970	-0.03%
2022/09/16	16.2	52.83	13	53.22	53.30	3.2	5,887	0.05%
2022/09/15	4.1	53.98	11	53.97	53.70	-7	5,850	-0.12%
2022/09/14	17	54.08	12	53.88	54.10	5	5,847	0.09%
2022/09/13	12	55.07	0	0.00	55.10	12	5,849	0.21%
2022/09/12	4.1	54.86	10.1	55.16	55.10	-6	5,862	-0.10%
2022/09/08	16	54.38	11	54.35	54.90	5	5,858	0.09%
2022/09/07	13	55.42	22	55.51	55.20	-9	5,795	-0.16%
2022/09/06	4.1	58.15	9.3	57.84	57.90	-5.2	5,722	-0.09%
2022/09/05	9.4	59.73	0	0.00	59.40	9.4	5,698	0.16%
2022/09/02	25	60.11	5.3	60.11	60.10	19.7	5,705	0.35%
2022/09/01	7.1	62.50	13.5	62.07	62.50	-6.4	5,643	-0.11%
2022/08/31	2	65.40	4	65.85	65.40	-2	5,586	-0.04%
2022/08/30	3.1	66.29	0.1	66.10	66.00	3	5,581	0.05%
2022/08/29	27	64.93	42	64.98	65.30	-15	5,569	-0.27%
2022/08/26	92	66.39	5.1	66.76	66.80	86.9	5,540	1.57%
2022/08/25	21	64.91	23	65.11	65.00	-2	5,496	-0.04%
2022/08/24	28	65.18	50.3	65.23	65.00	-22.3	5,491	-0.41%
2022/08/23	11	65.34	44	65.31	65.20	-33	5,494	-0.60%
2022/08/22	40	66.25	27	65.26	66.40	13	5,526	0.24%
2022/08/19	46	65.85	25	65.66	65.80	21	5,520	0.38%
2022/08/18	3	65.50	5	65.36	66.00	-2	5,506	-0.04%
2022/08/17	4	66.20	88.1	66.51	66.30	-84.1	5,508	-1.53%
2022/08/16	26	66.22	43	66.08	66.30	-17	5,509	-0.31%
2022/08/15	17	68.24	65.1	67.94	68.70	-48.1	5,406	-0.89%
2022/08/12	31	65.05	160	63.95	65.30	-129	5,302	-2.43%	大賣/鉅額交易
2022/08/11	11.1	63.32	142	63.26	63.70	-131	5,286	-2.48%	大賣/鉅額交易
2022/08/10	88.3	61.29	27	61.18	61.00	61.3	5,273	1.16%
2022/08/09	96	60.55	86.3	60.43	60.70	9.7	5,321	0.18%
2022/08/08	63	64.68	26	64.64	64.50	37	5,342	0.69%
2022/08/05	57	64.85	22	65.15	65.00	35	5,284	0.66%
2022/08/04	269.1	63.66	222	62.84	63.70	47.1	5,441	0.86%	大買/大賣/
2022/08/03	96	65.04	83	64.97	65.00	13	5,496	0.24%
2022/08/02	100	64.99	114.6	65.39	65.90	-14.6	5,716	-0.25%	大賣/
2022/08/01	644.1	62.39	501	63.52	65.50	143.1	6,231	2.30%	大買/大賣/鉅額交易
2022/07/29	1.3	61.60	0	0.00	61.60	1.3	5,753	0.02%
2022/07/28	39	68.56	52	68.80	68.40	-13	5,718	-0.23%
2022/07/27	75	68.54	87	68.71	69.10	-12	5,796	-0.21%
2022/07/26	55	69.82	80	69.24	69.30	-25	5,796	-0.43%
2022/07/25	65.3	67.00	72.5	66.37	67.90	-7.3	5,627	-0.13%
2022/07/22	785.4	64.90	351	66.15	66.60	434.4	5,429	8.00%	大買/大賣/鉅額交易
2022/07/21	55.7	65.70	0	0.00	65.70	55.7	5,007	1.11%
2022/07/20	63.6	75.18	27.7	75.54	72.90	35.9	4,995	0.72%
2022/07/19	60	80.90	48	80.65	80.90	12	4,811	0.25%
2022/07/18	33	80.41	5	79.36	80.50	28	4,803	0.58%
2022/07/15	3	78.70	5	78.74	78.30	-2	4,784	-0.04%
2022/07/14	4	78.10	21	77.91	78.40	-17	4,787	-0.36%
2022/07/13	26	78.15	4.1	76.96	78.00	21.9	4,809	0.45%
2022/07/12	4	77.80	14	77.27	75.50	-10	4,882	-0.20%
2022/07/11	12	78.00	11	77.37	77.60	1	4,875	0.02%
2022/07/08	12	77.13	4	76.90	76.90	8	4,849	0.17%
2022/07/07	6	76.03	0	0.00	75.80	6	4,868	0.12%
2022/07/06	1	74.50	2.2	75.06	74.50	-1.2	4,955	-0.02%
2022/07/05	9	75.16	78	74.85	76.30	-69	4,990	-1.38%
2022/07/04	6	74.42	14	73.96	74.50	-8	4,992	-0.16%
2022/07/01	20.1	75.18	21	75.08	73.50	-1	5,045	-0.02%
2022/06/30	8	77.70	57	78.22	77.60	-49	4,978	-0.98%
2022/06/29	48	80.59	2	80.40	79.80	46	4,966	0.93%
2022/06/28	1	79.80	66	80.15	80.00	-65	4,983	-1.30%
2022/06/27	30	80.85	56	80.64	80.80	-26	5,006	-0.52%
2022/06/24	28	80.07	0	0.00	79.60	28	5,041	0.56%
2022/06/23	40	77.54	5	77.46	78.20	35	5,069	0.69%
2022/06/22	55	79.70	30	80.61	79.10	25	5,110	0.49%
2022/06/21	33	80.90	4	79.93	81.40	29	5,123	0.57%
2022/06/20	4	82.55	8	80.26	78.80	-4	5,159	-0.08%
2022/06/17	2	81.80	12	82.30	82.60	-10	5,198	-0.19%
2022/06/16	1	85.40	18	83.96	82.40	-17	5,186	-0.33%
2022/06/15	18	84.90	50	84.83	84.30	-32	5,201	-0.62%
2022/06/14	43.1	82.96	33	84.08	84.00	10.1	5,223	0.19%
2022/06/13	8.1	84.10	65	84.86	84.00	-57	5,256	-1.08%
2022/06/10	53	86.77	9	85.94	87.20	44	5,238	0.84%
2022/06/09	9.1	86.29	0	0.00	86.00	9.1	5,240	0.17%
2022/06/08	1.1	85.80	9	85.61	85.50	-8	5,261	-0.15%
2022/06/07	19	85.13	9	84.89	85.00	10	5,310	0.19%
2022/06/06	20	84.02	1	84.20	84.60	19	5,366	0.35%
2022/06/02	15	84.46	20	84.68	84.40	-5	5,475	-0.09%
2022/06/01	27.1	85.91	0	0.00	85.10	27.1	5,590	0.48%
2022/05/31	0	0.00	44.3	84.86	85.10	-44.3	5,623	-0.79%
2022/05/30	51	85.04	37.2	84.38	85.10	13.8	5,656	0.24%
2022/05/27	43	83.12	10	83.10	83.20	33	5,653	0.58%
2022/05/26	0	0.00	9	81.97	81.80	-9	5,707	-0.16%
2022/05/25	11.1	81.89	0	0.00	82.30	11.1	5,806	0.19%
2022/05/24	4	82.38	12	81.87	81.50	-8	6,042	-0.13%
2022/05/23	15	83.18	14	82.74	83.20	1	6,136	0.02%
2022/05/20	44.1	82.51	112	82.33	82.30	-67.9	6,238	-1.09%	大賣/
2022/05/19	80	81.50	46	82.25	81.90	34	6,341	0.54%
2022/05/18	45	84.74	84	84.48	84.10	-39	6,319	-0.62%
2022/05/17	48.1	82.53	17.3	82.75	83.80	30.8	6,370	0.48%
2022/05/16	76.2	82.09	123	82.84	81.00	-46.8	6,264	-0.75%	大賣/
2022/05/13	26	82.57	33	82.89	82.90	-7	6,165	-0.11%
2022/05/12	90.1	83.05	147	84.40	82.00	-56.9	6,064	-0.94%	大賣/
2022/05/11	29	87.13	271	86.72	86.50	-242	5,834	-4.15%	大賣/鉅額交易
2022/05/10	243	87.77	218	88.43	87.60	25	5,686	0.44%	大買/大賣/
2022/05/09	380.3	93.92	151	93.03	91.00	229.3	5,402	4.24%	大買/大賣/鉅額交易
2022/05/06	1	101.00	0	0.00	101.00	1	4,760	0.02%
2022/05/05	3	112.00	40	112.00	112.00	-37	4,785	-0.77%
2022/05/04	177	121.73	18.1	120.91	124.00	158.9	4,793	3.31%	大買/鉅額交易
2022/05/03	138	118.90	19	117.21	119.50	119	4,695	2.53%	大買/鉅額交易
2022/04/29	12	115.17	14	114.82	115.50	-2	4,632	-0.04%
2022/04/28	3	111.83	57	111.20	112.00	-54	4,635	-1.16%
2022/04/27	76	109.52	67.1	110.13	112.50	8.9	4,626	0.19%
2022/04/26	83	110.46	3.2	108.63	110.50	79.8	4,485	1.78%
2022/04/25	5	100.50	10	100.25	100.50	-5	4,396	-0.11%
2022/04/22	0	0.00	1	103.00	103.50	-1	4,382	-0.02%
2022/04/21	2	104.00	0	0.00	103.50	2	4,470	0.04%
2022/04/20	0.1	103.50	10	103.25	103.50	-9.9	4,502	-0.22%
2022/04/19	9	104.22	2	103.00	103.00	7	4,538	0.15%
2022/04/18	5	102.80	12	102.79	102.00	-7	4,632	-0.15%
2022/04/15	2.1	105.50	5	105.80	106.00	-2.9	4,564	-0.06%
2022/04/14	0	0.00	3	107.50	107.50	-3	4,598	-0.07%
2022/04/13	9	108.00	23.3	107.64	108.50	-14.3	4,682	-0.31%
2022/04/12	9	108.50	61.3	109.91	107.00	-52.3	4,665	-1.12%
2022/04/11	3	113.67	13	113.46	113.00	-10	4,572	-0.22%
2022/04/08	5	114.90	20	114.88	116.00	-15	4,553	-0.33%
2022/04/07	8	118.06	21	117.45	114.50	-13	4,569	-0.28%
2022/04/06	28	116.36	0.1	117.50	117.50	27.9	4,541	0.62%
2022/04/01	10	116.60	17	115.94	116.50	-7	4,530	-0.15%
2022/03/31	3	116.17	3	115.50	116.00	0	4,530	0.00%
2022/03/30	2	119.00	1	118.00	117.50	1	4,582	0.02%
2022/03/29	12	116.67	3	116.00	117.50	9	4,686	0.19%
2022/03/28	2	115.00	6	115.75	116.00	-4	4,814	-0.08%
2022/03/25	20	118.53	22	116.68	118.00	-2	4,995	-0.04%
2022/03/24	21	116.50	1	116.00	116.00	20	5,080	0.39%
2022/03/23	6	113.92	5	114.00	115.50	1	5,195	0.02%
2022/03/22	37	111.76	10	113.50	114.50	27	5,189	0.52%
2022/03/18	2	109.00	5	108.00	108.50	-3	5,182	-0.06%
2022/03/17	13	107.50	5	107.20	107.50	8	5,236	0.15%
2022/03/16	5	104.10	17	104.50	104.50	-12	5,235	-0.23%
2022/03/15	6	106.67	13	106.08	106.00	-7	5,194	-0.13%
2022/03/14	1	107.50	2	107.50	107.50	-1	5,214	-0.02%
2022/03/11	1	107.50	1	108.50	108.50	0	5,224	0.00%
2022/03/10	1	111.00	3	110.00	110.00	-2	5,234	-0.04%
2022/03/09	13	105.88	14	105.00	107.00	-1	5,237	-0.02%
2022/03/08	24	105.17	35	105.87	103.50	-11	5,279	-0.21%
2022/03/07	6.1	109.33	31	110.29	109.50	-25	5,186	-0.48%
2022/03/04	9	115.00	18	116.39	115.00	-9	5,094	-0.18%
2022/03/03	44.5	117.51	53	116.87	117.50	-8.5	5,115	-0.17%
2022/03/02	49	115.99	46	113.57	116.00	3	5,103	0.06%
2022/03/01	29	114.67	40	114.38	115.00	-11	5,084	-0.22%
2022/02/25	14.5	114.79	59	115.01	115.00	-44.5	5,061	-0.88%
2022/02/24	72	115.16	144.1	116.36	113.00	-72.1	5,019	-1.44%	大賣/
2022/02/23	71	116.54	54.2	115.52	117.50	16.9	4,797	0.35%
2022/02/22	60	111.95	103	110.86	112.00	-43	4,706	-0.91%	大賣/
2022/02/21	81	110.75	85	109.99	113.00	-4	4,609	-0.09%
2022/02/18	75	106.89	42	106.51	108.00	33	4,520	0.73%
2022/02/17	128	106.96	28	106.45	107.00	100	4,518	2.21%	大買/
2022/02/16	33	103.26	39	102.79	103.00	-6	4,484	-0.13%
2022/02/15	64	102.51	10	101.75	102.00	54	4,479	1.21%
2022/02/14	28	99.99	8	99.70	100.00	20	4,450	0.45%
2022/02/10	16.6	100.21	0	0.00	101.00	16.6	4,433	0.37%
2022/02/08	1	99.40	0.1	99.70	99.50	0.9	4,476	0.02%
2022/02/07	0	0.00	1	97.20	98.80	-1	4,483	-0.02%
2022/01/25	5	94.08	4	94.60	93.80	1	4,598	0.02%
2022/01/24	0	95.30	2	94.60	95.90	-2	4,658	-0.04%
2022/01/21	83.1	97.39	13	97.12	96.10	70.1	4,708	1.49%
2022/01/20	6	99.22	9	98.49	98.70	-3	4,720	-0.06%
2022/01/19	7	100.89	49	99.99	99.20	-42	4,873	-0.86%
2022/01/18	16.1	102.15	10	102.00	101.50	6.1	4,960	0.12%
2022/01/17	5	101.30	16	100.44	102.00	-11	5,044	-0.22%
2022/01/14	39	100.18	27	101.93	100.00	12	5,128	0.23%
2022/01/13	2	102.25	10	101.70	102.50	-8	5,120	-0.16%
2022/01/12	8	101.19	34.3	101.40	101.50	-26.3	5,128	-0.51%
2022/01/11	125	102.23	26.8	99.85	102.50	98.2	5,114	1.92%	大買/
2022/01/10	21	99.08	0	0.00	99.30	21	5,035	0.42%
2022/01/07	5	100.30	36	99.45	98.90	-31	5,042	-0.61%
2022/01/06	35	101.33	25.5	100.00	100.50	9.5	5,016	0.19%
2022/01/05	17	98.66	5	98.52	98.80	12	5,041	0.24%
2022/01/04	2	97.80	6	97.70	98.10	-4	5,083	-0.08%
2022/01/03	1	97.70	0	0.00	97.40	1	5,126	0.02%
2021/12/30	0	0.00	7.3	97.48	97.50	-7.3	5,151	-0.14%
2021/12/29	0	0.00	1	97.40	97.20	-1	5,228	-0.02%
2021/12/28	0.2	96.20	5	96.30	96.20	-4.8	5,276	-0.09%
2021/12/27	0	0.00	6	96.37	96.10	-6	5,496	-0.11%
2021/12/24	10	96.85	4	96.10	96.30	6	5,611	0.11%
2021/12/23	5	94.58	0.3	94.50	94.40	4.7	5,630	0.08%
2021/12/22	2	94.10	2	95.55	94.10	0	5,572	0.00%
2021/12/21	20	95.97	6,284.4	96.06	96.30	-6,264.4	5,570	-112.45%	大賣/鉅額交易
2021/12/20	1	92.90	4	93.00	94.20	-3	5,722	-0.05%
2021/12/17	7.2	92.43	6,305	92.83	93.40	-6,297.8	5,685	-110.77%	大賣/鉅額交易
2021/12/16	2	93.10	0	0.00	93.10	2	5,844	0.03%
2021/12/15	13.1	93.58	39	94.21	94.20	-26	6,185	-0.42%
2021/12/14	4.7	93.04	410	92.79	92.50	-405.3	6,310	-6.42%	大賣/鉅額交易
2021/12/13	18.3	94.40	1	95.20	93.50	17.3	6,365	0.27%
2021/12/10	1	96.30	2	95.90	95.80	-1	6,527	-0.02%
2021/12/09	0	0.00	602	97.37	97.00	-602	6,649	-9.05%	大賣/鉅額交易
2021/12/08	1	98.10	613	98.03	97.70	-612	6,843	-8.94%	大賣/鉅額交易
2021/12/07	13	98.07	305	97.40	98.60	-292	6,889	-4.24%	大賣/鉅額交易
2021/12/06	2.1	96.50	0	0.00	96.50	2.1	6,922	0.03%
2021/12/03	3	96.97	1	97.60	97.10	2	6,968	0.03%
2021/12/02	7	98.27	13	98.36	97.10	-6	6,977	-0.09%
2021/12/01	10	99.42	13	98.60	100.00	-3	7,010	-0.04%
2021/11/30	6	102.00	1.2	102.35	100.00	4.8	7,034	0.07%
2021/11/29	1	98.80	15	98.39	99.10	-14	7,095	-0.20%
2021/11/26	1	101.00	9	100.78	100.50	-8	7,131	-0.11%
2021/11/25	8	103.88	12.8	102.97	103.00	-4.8	7,181	-0.07%
2021/11/24	12	103.50	1	103.00	103.50	11	7,201	0.15%
2021/11/23	56	105.46	72	104.75	104.00	-16	7,182	-0.22%
2021/11/22	1.5	106.50	40.6	106.33	106.50	-39.1	7,119	-0.55%
2021/11/19	5.1	108.54	71	109.23	107.50	-65.9	7,089	-0.93%
2021/11/18	56	111.32	15	109.67	110.50	41	7,070	0.58%
2021/11/17	18	108.75	41	108.99	110.00	-23	7,049	-0.33%
2021/11/16	22	108.91	38	108.17	109.00	-16	7,030	-0.23%
2021/11/15	53	110.33	38	109.13	110.50	15	7,020	0.21%
2021/11/12	41	105.44	7	103.29	105.00	34	6,951	0.49%
2021/11/11	5	103.50	10	103.15	104.00	-5	6,996	-0.07%
2021/11/10	11	103.86	11	104.86	103.00	0	7,055	0.00%
2021/11/09	15	103.60	26	103.00	103.50	-11	7,149	-0.15%
2021/11/08	24	103.06	3	102.50	102.50	21	7,157	0.29%
2021/11/05	5.1	101.60	3	102.33	102.00	2.1	7,166	0.03%
2021/11/04	31	104.74	38	106.64	104.50	-7	7,128	-0.10%
2021/11/03	22	106.80	18	105.42	106.00	4	7,109	0.06%
2021/11/02	12	107.46	0.2	106.50	104.00	11.8	7,065	0.17%
2021/11/01	27	109.91	94	110.02	110.00	-67	6,976	-0.96%
2021/10/29	73	107.82	45	106.19	108.50	28	6,886	0.41%
2021/10/28	85	104.68	68	102.94	104.50	17	6,811	0.25%
2021/10/27	52	103.42	53	100.55	104.00	-1	6,774	-0.01%
2021/10/26	29	97.90	11	96.48	98.80	18	6,607	0.27%
2021/10/25	10	93.17	24	93.68	93.20	-14	6,519	-0.21%
2021/10/22	35	93.48	4	93.58	93.90	31	6,455	0.48%
2021/10/21	3	89.07	12	88.85	89.80	-9	6,409	-0.14%
2021/10/20	3	88.90	78	88.47	88.80	-75	6,408	-1.17%
2021/10/19	8.1	88.30	26	88.45	88.50	-17.9	6,448	-0.28%
2021/10/18	4	88.93	36.8	88.67	89.00	-32.8	6,436	-0.51%
2021/10/15	10	88.12	23.2	87.61	87.70	-13.2	6,418	-0.21%
2021/10/14	4	87.28	0	0.00	87.20	4	6,434	0.06%
2021/10/13	5.2	85.77	0	0.00	85.80	5.2	6,473	0.08%
2021/10/12	9	89.20	15	89.27	88.00	-6	6,377	-0.09%
2021/10/08	0	0.00	8	92.25	90.60	-8	6,330	-0.13%
2021/10/07	13.1	89.87	1	89.70	90.00	12.1	6,285	0.19%
2021/10/06	7	90.90	128.4	90.22	89.30	-121.4	6,285	-1.93%	大賣/鉅額交易
2021/10/05	12.8	89.43	11	89.35	89.20	1.8	6,247	0.03%
2021/10/04	81.2	93.21	369	91.79	89.70	-287.8	6,383	-4.51%	大賣/鉅額交易
2021/10/01	171.4	124.71	103	123.92	124.00	68.4	6,331	1.08%	大買/大賣/
2021/09/30	98	127.26	41	127.01	128.00	57	6,261	0.91%
2021/09/29	61	124.51	97	124.31	123.50	-36	6,174	-0.58%
2021/09/28	140	123.56	136	123.35	125.00	4	6,113	0.07%	大買/大賣/
2021/09/27	426.5	124.36	142.4	122.75	120.50	284.1	5,939	4.78%	大買/大賣/鉅額交易
2021/09/24	148.1	132.04	150	133.24	132.00	-1.9	5,575	-0.03%	大買/大賣/
2021/09/23	166	131.64	110.3	132.29	133.50	55.7	5,454	1.02%	大買/大賣/
2021/09/22	68	134.78	263	132.84	131.50	-195	5,182	-3.76%	大賣/鉅額交易
2021/09/17	95	143.07	94.1	140.85	146.00	1	4,843	0.02%
2021/09/16	41	137.12	73.1	136.25	138.00	-32.1	4,705	-0.68%
2021/09/15	69	138.71	44.1	138.54	138.00	25	4,610	0.54%
2021/09/14	43	134.01	82	131.24	135.50	-39	4,370	-0.89%
2021/09/13	214.1	129.88	110.1	132.47	129.50	104.1	4,221	2.46%	大買/大賣/鉅額交易
2021/09/10	73	127.53	50.2	128.10	129.50	22.8	4,038	0.56%
2021/09/09	33	124.18	22.3	120.57	125.00	10.8	3,986	0.27%
2021/09/08	44	121.70	28	121.29	121.50	16	3,926	0.41%
2021/09/07	109	124.28	15.1	122.35	125.50	93.9	3,840	2.45%	大買/
2021/09/06	81	123.40	53	123.18	121.50	28	3,781	0.74%
2021/09/03	1	117.50	5.6	116.27	117.00	-4.6	3,655	-0.12%
2021/09/02	90	114.57	22	113.25	116.00	68	3,598	1.89%
2021/09/01	65	116.86	12.2	115.62	117.00	52.9	3,509	1.51%
2021/08/31	100	109.48	8.3	109.40	111.00	91.8	3,391	2.71%
2021/08/30	14	104.86	14.7	104.80	105.50	-0.7	3,298	-0.02%
2021/08/27	2.6	101.73	0	0.00	102.50	2.6	3,244	0.08%
2021/08/26	0	99.90	1	100.00	100.50	-1	3,221	-0.03%
2021/08/25	48	99.60	0	0.00	99.60	48	3,237	1.48%
2021/08/24	4	97.43	2	97.20	98.40	2	3,232	0.06%
2021/08/23	3	97.70	0	0.00	97.90	3	3,224	0.09%
2021/08/20	1.1	95.06	59	95.25	95.00	-57.9	3,223	-1.80%
2021/08/19	3.1	97.13	37	97.02	95.60	-34	3,215	-1.06%
2021/08/18	1	100.00	11	99.63	99.80	-10	3,177	-0.31%
2021/08/17	4	99.15	9	99.17	98.10	-5	3,157	-0.16%
2021/08/16	3	101.33	20	102.33	102.00	-17	3,112	-0.55%
2021/08/13	20.1	100.21	26	100.55	102.50	-6	3,082	-0.19%
2021/08/12	8	97.15	0	98.00	98.20	8	2,985	0.27%
2021/08/11	5	94.98	9	94.91	96.60	-4	3,004	-0.13%
2021/08/10	3	93.04	1	94.50	93.00	2	3,018	0.07%
2021/08/09	4	92.68	2	93.30	93.90	2	3,103	0.06%
2021/08/06	3	93.40	0	0.00	93.20	3	3,206	0.09%
2021/08/05	3	93.80	2	94.30	93.80	1	3,263	0.03%
2021/08/04	0.2	96.15	3	95.90	95.30	-2.8	3,365	-0.08%
2021/08/03	5	95.32	29	95.40	95.60	-24	3,470	-0.69%
2021/08/02	24	97.79	5	97.96	98.00	19	3,529	0.54%
2021/07/30	27	98.08	80	98.20	98.00	-53	3,496	-1.52%
2021/07/29	33	97.22	9	97.69	98.70	24	3,513	0.68%
2021/07/28	17	96.66	12	97.21	96.60	5	3,538	0.14%
2021/07/27	7	98.97	11	99.94	99.00	-4	3,565	-0.11%
2021/07/26	11	104.14	10	105.15	103.00	1	3,548	0.03%
2021/07/23	1	102.00	41	99.94	102.00	-40	3,488	-1.15%
2021/07/22	2	97.80	55	97.94	98.10	-53	3,418	-1.55%
2021/07/21	12	97.48	5	98.46	97.60	7	3,421	0.20%
2021/07/20	52	97.53	7	97.94	97.80	45	3,494	1.29%
2021/07/19	5	98.60	50	98.10	98.20	-45	3,473	-1.30%
2021/07/16	10	98.00	1	97.79	98.00	9	3,494	0.26%
2021/07/15	13	97.02	0	0.00	97.20	13	3,513	0.37%
2021/07/14	20	95.10	7	94.90	95.80	13	3,539	0.37%
2021/07/13	3	96.70	95.3	96.06	96.10	-92.3	3,629	-2.54%
2021/07/12	80	98.12	12	98.50	98.20	68	3,627	1.87%
2021/07/09	271	96.98	841	98.70	97.70	-570	3,592	-15.87%	大買/大賣/鉅額交易
2021/07/08	500	97.97	44.8	95.90	99.00	455.2	3,394	13.41%	大買/鉅額交易
2021/07/07	36	90.14	37	89.56	90.00	-1	3,301	-0.03%
2021/07/05	18	87.56	0	0.00	87.70	18	3,278	0.55%
2021/07/02	1	87.90	0	0.00	87.90	1	3,401	0.03%
2021/07/01	1	88.10	2	88.15	88.10	-1	3,418	-0.03%
2021/06/30	62	87.99	0	0.00	87.90	62	3,444	1.80%
2021/06/29	18	87.52	7	88.00	87.90	11	3,493	0.31%
2021/06/28	4	89.00	42	88.29	88.80	-38	3,503	-1.08%
2021/06/25	0	0.00	6	86.32	86.50	-6	3,497	-0.17%
2021/06/24	7	84.49	7	85.20	85.20	0	3,737	0.00%
2021/06/23	162	84.20	0	0.00	84.20	162	3,779	4.29%	大買/鉅額交易
2021/06/22	225	83.46	8	82.98	83.50	217	3,840	5.65%	大買/鉅額交易
2021/06/21	164	82.21	4	82.50	82.20	160	4,024	3.98%	大買/鉅額交易
2021/06/18	15	83.43	0	0.00	83.00	15	4,042	0.37%
2021/06/17	0	0.00	77	84.34	84.50	-77	4,042	-1.90%
2021/06/16	41	84.71	1	84.60	84.90	40	4,174	0.96%
2021/06/15	6	84.63	0	0.00	84.80	6	4,225	0.14%
2021/06/11	4	83.70	4	84.20	83.80	0	4,265	0.00%
2021/06/09	2	82.40	0	0.00	82.90	2	4,341	0.05%
2021/06/08	0	0.00	2	83.60	83.10	-2	4,370	-0.05%
2021/06/07	10	83.20	0	0.00	83.20	10	4,463	0.22%
2021/06/03	1	83.60	1	84.00	84.30	0	4,557	0.00%
2021/06/02	31	83.40	0	0.00	83.40	31	4,595	0.68%
2021/06/01	10	83.20	1	83.10	83.30	9	4,589	0.20%
2021/05/31	4	83.08	14	83.16	82.90	-10	4,651	-0.22%
2021/05/28	34.5	83.00	0	0.00	82.80	34.5	4,665	0.74%
2021/05/27	5	82.34	0	0.00	82.30	5	4,708	0.11%
2021/05/26	8	82.75	34	82.60	83.10	-26	4,747	-0.55%
2021/05/25	0	0.00	6	83.20	82.90	-6	4,770	-0.13%
2021/05/24	0.1	82.67	1	82.40	82.70	-0.9	4,794	-0.02%
2021/05/21	0	0.00	18	82.03	82.20	-18	4,866	-0.37%
2021/05/20	5	81.16	0	0.00	81.10	5	4,900	0.10%
2021/05/19	6.2	81.12	87.8	81.71	81.10	-81.6	4,907	-1.66%
2021/05/18	81	81.78	9	81.33	81.80	72	4,954	1.45%
2021/05/17	16	81.17	2	79.80	78.20	14	4,939	0.28%
2021/05/14	8	83.21	17	84.41	82.90	-9	4,847	-0.19%
2021/05/13	29	81.11	158	80.93	81.10	-129	4,728	-2.73%	大賣/鉅額交易
2021/05/12	186	82.77	22	83.94	81.70	164	4,657	3.52%	大買/鉅額交易
2021/05/11	59	87.39	25	86.84	86.50	34	4,518	0.75%
2021/05/10	30	87.73	14	88.40	88.80	16	4,399	0.36%
2021/05/07	1	85.00	1	85.20	86.00	0	4,331	0.00%
2021/05/06	1	85.80	0	0.00	84.80	1	4,320	0.02%
2021/05/05	0	0.00	2	85.30	84.90	-2	4,280	-0.05%
2021/05/04	11	84.59	68	83.56	83.20	-57	4,211	-1.35%
2021/05/03	10	85.60	3	86.30	85.50	7	4,142	0.17%
2021/04/29	3	85.53	2.2	85.93	85.20	0.8	4,102	0.02%
2021/04/28	1	86.30	80	86.33	86.20	-79	4,075	-1.94%
2021/04/27	103	86.76	0	0.00	86.80	103	4,072	2.53%	大買/鉅額交易
2021/04/26	9	85.92	72	85.10	86.80	-63	4,042	-1.56%
2021/04/23	52	83.88	2	83.45	83.90	50	3,948	1.27%
2021/04/22	56.8	83.50	5	85.26	82.80	51.8	3,936	1.32%
2021/04/21	11	83.91	0	0.00	83.90	11	3,854	0.29%
2021/04/20	1	83.00	2	83.50	83.40	-1	3,839	-0.03%
2021/04/19	52	82.87	65	81.96	82.30	-13	3,822	-0.34%
2021/04/15	10	80.10	0	0.00	80.20	10	3,689	0.27%
2021/04/14	0	0.00	3	79.50	79.10	-3	3,657	-0.08%
2021/04/13	22	79.25	5	80.50	79.20	17	3,647	0.47%
2021/04/12	0.1	78.90	0	0.00	79.40	0.1	3,614	0.00%
2021/04/09	6	78.42	2	78.60	78.60	4	3,580	0.11%
2021/04/08	2	77.90	6	79.00	79.00	-4	3,552	-0.11%
2021/04/06	3.4	79.04	0.1	79.20	79.20	3.3	3,404	0.10%
2021/04/01	1	79.40	10	78.70	79.10	-9	3,361	-0.27%
2021/03/31	1	79.00	16.4	79.62	79.70	-15.4	3,306	-0.47%
2021/03/30	2	77.70	18	78.41	78.40	-16	3,270	-0.49%
2021/03/29	130.1	78.15	53	78.99	78.70	77.1	3,233	2.38%	大買/
2021/03/25	62	79.73	41	78.64	80.10	21	2,951	0.71%
2021/03/24	47.3	80.57	148	80.27	80.10	-100.7	2,915	-3.45%	大賣/
2021/03/23	147	83.39	108	82.19	83.40	39	2,719	1.43%	大買/大賣/
2021/03/22	1	81.90	88	81.03	82.50	-87	2,676	-3.25%
2021/03/19	141	80.12	103	80.62	80.10	38	2,645	1.44%	大買/大賣/
2021/03/18	23	82.60	114	82.23	82.50	-91	2,508	-3.63%	大賣/
2021/03/17	12	82.83	14	82.58	83.10	-2	2,457	-0.08%
2021/03/16	26	80.84	13	81.51	81.80	13	2,415	0.54%
2021/03/15	133	79.91	4	80.13	80.20	129	2,389	5.40%	大買/鉅額交易
2021/03/12	6.2	78.82	3	78.93	79.40	3.2	2,372	0.13%
2021/03/11	8	79.26	86	79.16	78.70	-78	2,364	-3.30%
2021/03/10	1	78.30	15	78.80	78.00	-14	2,283	-0.61%
2021/03/09	80.3	78.31	5.5	78.01	78.50	74.8	2,267	3.30%
2021/03/08	25	76.53	68.3	77.02	77.30	-43.3	2,218	-1.95%
2021/03/05	48	75.78	13.2	75.57	75.90	34.8	2,178	1.60%
2021/03/04	11	75.49	36	75.97	76.00	-25	2,206	-1.13%
2021/03/03	4	75.20	1	74.90	75.50	3	2,149	0.14%
2021/03/02	0	0.00	5	75.44	75.30	-5	2,122	-0.24%
2021/02/26	53	74.80	9	75.01	74.90	44	2,072	2.12%
2021/02/25	5	74.80	4	74.15	74.70	1	2,017	0.05%
2021/02/24	1	74.50	35	73.64	73.80	-34	2,009	-1.69%
2021/02/23	4	74.25	10	74.02	74.10	-6	1,964	-0.31%
2021/02/22	59.7	73.67	9	73.77	73.40	50.7	1,876	2.70%
2021/02/19	15	71.59	0	0.00	71.70	15	1,822	0.82%
2021/02/18	81	71.99	26	71.03	72.30	55	1,823	3.02%
2021/02/17	0	0.00	2	68.95	69.90	-2	1,790	-0.11%
2021/02/05	69	68.81	3	69.20	68.60	66	1,793	3.68%
2021/02/04	2	68.65	1	68.80	68.80	1	1,791	0.06%
2021/02/03	1	68.70	0	0.00	68.60	1	1,821	0.05%
2021/02/01	8	68.25	0	0.00	68.30	8	1,846	0.43%
2021/01/29	77	68.57	0	0.00	68.20	77	1,847	4.17%
2021/01/28	1	68.40	1	68.90	68.90	0	1,834	0.00%
2021/01/26	21	68.95	0	0.00	68.70	21	1,823	1.15%
2021/01/25	52	69.15	0	0.00	69.10	52	1,824	2.85%
2021/01/22	3	68.67	1	69.00	68.60	2	1,821	0.11%
2021/01/20	0	0.00	4	68.28	68.20	-4	1,831	-0.22%
2021/01/19	6	69.67	1	69.00	69.50	5	1,837	0.27%
2021/01/18	0	0.00	20	68.65	68.70	-20	1,830	-1.09%
2021/01/15	4	69.80	27	69.40	69.10	-23	1,819	-1.26%
2021/01/14	12	70.03	0	0.00	70.00	12	1,820	0.66%
2021/01/13	0	0.00	9	70.30	70.20	-9	1,819	-0.49%
2021/01/12	10	69.30	16	69.79	69.30	-6	1,791	-0.33%
2021/01/11	51	71.01	1.3	70.63	70.90	49.7	1,756	2.83%
2021/01/08	135.1	70.75	106	70.73	70.90	29.1	1,746	1.67%	大買/大賣/
2021/01/07	2.2	70.19	2	70.35	70.20	0.2	1,721	0.01%
2021/01/06	174	70.49	59	70.99	69.80	115	1,713	6.71%	大買/鉅額交易
2021/01/05	1	70.70	7	70.87	71.00	-6	1,698	-0.35%
2020/12/29	4	69.40	15	69.40	69.40	-11	1,631	-0.67%
2020/12/28	0	0.00	9	69.08	69.50	-9	1,621	-0.55%
2020/12/25	162	68.83	10	68.68	69.00	152	1,612	9.43%	大買/鉅額交易
2020/12/24	0	0.00	1	69.00	68.20	-1	1,613	-0.06%
2020/12/23	1	68.00	0	0.00	68.00	1	1,593	0.06%
2020/12/22	1	68.00	924	68.00	68.00	-923	1,587	-58.13%	大賣/鉅額交易
2020/12/21	6	69.20	0	0.00	69.20	6	1,579	0.38%
2020/12/18	45	69.40	52	69.13	70.00	-7	1,568	-0.45%
2020/12/17	5	68.90	0	0.00	69.00	5	1,541	0.32%
2020/12/16	28	68.75	24	68.52	68.90	4	1,544	0.26%
2020/12/11	0	0.00	9	68.87	68.70	-9	1,515	-0.59%
2020/12/10	24	68.90	43	69.41	69.10	-19	1,500	-1.27%
2020/12/09	11	69.51	2	69.30	69.30	9	1,487	0.60%
2020/12/08	3.5	70.33	5	70.10	69.90	-1.5	1,466	-0.10%
2020/12/07	10	70.34	1	70.60	70.40	9	1,441	0.62%
2020/12/03	0	0.00	1	70.70	70.50	-1	1,393	-0.07%
2020/12/02	1	69.80	2	70.00	69.80	-1	1,377	-0.07%
2020/12/01	8.5	69.88	11	69.82	69.80	-2.5	1,364	-0.18%
2020/11/30	10	70.04	50	69.72	69.60	-40	1,362	-2.94%
2020/11/27	1	69.20	11	69.45	69.10	-10	1,328	-0.75%
2020/11/26	1	69.10	1	69.10	69.10	0	1,349	0.00%
2020/11/25	0	0.00	20	69.27	68.90	-20	1,398	-1.43%
2020/11/24	1	69.00	20	69.23	69.00	-19	1,476	-1.29%
2020/11/23	0	0.00	72	69.12	69.00	-72	1,513	-4.76%
2020/11/20	7	68.83	0	0.00	68.80	7	1,524	0.46%
2020/11/18	0.1	68.80	27	69.11	69.30	-26.9	1,553	-1.73%
2020/11/17	2	69.40	0	0.00	69.30	2	1,533	0.13%
2020/11/16	24	68.95	6	69.02	68.60	18	1,553	1.16%
2020/11/13	31	68.23	6	68.70	68.60	25	1,542	1.62%
2020/11/11	0	0.00	3	68.00	68.00	-3	1,509	-0.20%
2020/11/10	3	67.33	2.1	67.30	67.30	0.9	1,546	0.06%
2020/11/09	0	0.00	3	66.40	66.20	-3	1,536	-0.20%
2020/11/05	1	66.50	0	0.00	66.50	1	1,594	0.06%
2020/11/04	0	0.00	2	66.60	66.30	-2	1,598	-0.13%
2020/11/03	0	0.00	1	66.60	66.60	-1	1,607	-0.06%
2020/10/30	0	0.00	4	66.70	66.20	-4	1,629	-0.25%
2020/10/29	5	66.22	3	66.33	66.60	2	1,628	0.12%
2020/10/27	58	67.04	3	66.97	66.80	55	1,618	3.40%
2020/10/26	0	0.00	124	66.29	66.20	-124	1,604	-7.73%	大賣/鉅額交易
2020/10/23	2	66.30	2	66.30	66.30	0	1,617	0.00%
2020/10/22	8	65.85	1	66.10	66.20	7	1,638	0.43%
2020/10/21	0	0.00	1	65.50	65.80	-1	1,653	-0.06%
2020/10/20	0	0.00	11.6	65.46	65.20	-11.6	1,676	-0.69%
2020/10/19	0	0.00	3	65.57	65.40	-3	1,702	-0.18%
2020/10/16	0	0.00	1	65.60	65.40	-1	1,716	-0.06%
2020/10/15	1	65.40	0	0.00	65.40	1	1,735	0.06%
2020/10/14	0	0.00	2	65.50	65.60	-2	1,757	-0.11%
2020/10/13	0	0.00	92	65.06	65.50	-92	1,808	-5.09%
2020/10/12	0	0.00	2	65.15	64.70	-2	1,923	-0.10%
2020/10/08	0	0.00	2	64.90	65.20	-2	2,046	-0.10%
2020/10/06	0.1	65.00	7	65.14	65.10	-6.9	2,192	-0.31%
2020/10/05	0	0.00	4	64.90	64.70	-4	2,242	-0.18%
2020/09/30	3	64.70	0	0.00	64.70	3	2,272	0.13%
2020/09/28	0	0.00	1	64.50	64.60	-1	2,331	-0.04%
2020/09/25	3	64.50	0	0.00	64.60	3	2,370	0.13%
2020/09/23	0	0.00	1	65.30	65.30	-1	2,427	-0.04%
2020/09/22	0	0.00	10	66.00	65.80	-10	2,459	-0.41%
2020/09/21	8	66.46	1	66.40	66.50	7	2,489	0.28%
2020/09/17	1	66.50	1	66.40	66.40	0	2,538	0.00%
2020/09/16	3	66.53	0	0.00	66.40	3	2,562	0.12%
2020/09/15	1	66.70	0	0.00	66.60	1	2,587	0.04%
2020/09/10	1	67.50	0	0.00	67.40	1	2,642	0.04%
2020/09/09	5	67.00	7	67.20	67.60	-2	2,669	-0.07%
2020/09/08	5	67.30	0	0.00	67.30	5	2,694	0.19%
2020/09/07	4	67.35	0	0.00	67.30	4	2,749	0.15%
2020/09/03	5	67.48	0	0.00	67.60	5	2,846	0.18%
2020/09/02	6	67.55	5	67.90	67.50	1	2,887	0.03%
2020/09/01	8	68.44	0	0.00	68.30	8	2,925	0.27%
2020/08/31	1	70.20	4.3	69.32	69.60	-3.3	2,939	-0.11%
2020/08/28	7	68.41	14	68.69	68.90	-7	2,921	-0.24%
2020/08/27	0	0.00	3	67.47	67.50	-3	2,920	-0.10%
2020/08/26	0	0.00	1	67.30	66.80	-1	2,906	-0.03%
2020/08/25	1	66.60	7	66.67	66.50	-6	2,979	-0.20%
2020/08/24	3	64.80	0	0.00	64.80	3	3,579	0.08%
2020/08/20	3	64.20	0	0.00	64.10	3	3,668	0.08%
2020/08/19	0	0.00	40	65.90	66.10	-40	3,642	-1.10%
2020/08/18	1	65.70	0	0.00	65.50	1	3,597	0.03%
2020/08/17	5	65.60	0	0.00	65.40	5	3,613	0.14%
2020/08/14	0	0.00	3	64.77	65.50	-3	3,624	-0.08%
2020/08/13	1	66.80	3	66.93	67.20	-2	3,576	-0.06%
2020/08/12	6.3	66.79	0	0.00	67.00	6.3	3,596	0.18%
2020/08/11	2	66.40	0	0.00	66.40	2	3,598	0.06%
2020/08/10	1	65.80	1	65.80	65.90	0	3,623	0.00%
2020/08/07	5	65.50	0	0.00	65.60	5	3,648	0.14%
2020/08/06	7	65.97	0	0.00	66.00	7	3,676	0.19%
2020/08/05	12	65.29	1	65.30	65.60	11	3,692	0.30%
2020/08/04	5	64.78	0	0.00	65.10	5	3,719	0.13%
2020/08/03	5	64.52	0	0.00	64.50	5	3,733	0.13%
2020/07/31	11	64.36	0	0.00	64.20	11	3,735	0.29%
2020/07/30	22	64.19	0	0.00	64.10	22	3,724	0.59%
2020/07/28	0	0.00	10	63.50	63.30	-10	3,736	-0.27%
2020/07/27	1	64.10	0	0.00	64.00	1	3,752	0.03%
2020/07/23	3	65.23	0	0.00	65.00	3	3,733	0.08%
2020/07/20	0	0.00	1	64.90	65.20	-1	3,693	-0.03%
2020/07/17	2	65.40	11	65.46	65.30	-9	3,679	-0.24%
2020/07/16	10	66.41	5	66.92	66.10	5	3,652	0.14%
2020/07/15	4	71.45	28	71.41	71.40	-24	3,554	-0.68%
2020/07/14	7	71.60	0	0.00	71.30	7	3,480	0.20%
2020/07/13	5	72.00	9	71.91	71.80	-4	3,426	-0.12%
2020/07/10	0	0.00	12	71.25	71.10	-12	3,372	-0.36%
2020/07/09	8	72.01	0	0.00	71.90	8	3,340	0.24%
2020/07/08	23	71.94	5	72.00	71.90	18	3,314	0.54%
2020/07/07	19	71.98	203	72.11	72.00	-184	3,292	-5.59%	大賣/鉅額交易
2020/07/06	23	71.90	0.2	72.00	72.00	22.8	3,271	0.70%
2020/07/03	11	71.90	0	0.00	71.90	11	3,245	0.34%
2020/07/02	18.2	72.09	5	71.90	72.40	13.2	3,233	0.41%
2020/07/01	17	71.91	5	71.70	71.70	12	3,203	0.37%
2020/06/30	87	70.80	0	0.00	70.80	87	3,182	2.73%
2020/06/29	22	69.34	10	69.30	69.40	12	3,209	0.37%
2020/06/23	5	68.70	13	69.00	69.00	-8	3,176	-0.25%
2020/06/22	35	68.57	0	0.00	68.60	35	3,174	1.10%
2020/06/19	15.4	68.90	0	0.00	68.90	15.4	3,158	0.49%
2020/06/18	20	69.13	0	0.00	69.10	20	3,157	0.63%
2020/06/17	11	68.92	4	69.40	69.40	7	3,156	0.22%
2020/06/15	43	68.87	0	0.00	68.60	43	3,222	1.33%
2020/06/12	51	67.58	2	68.55	69.00	49	3,255	1.51%
2020/06/11	13	69.46	0	0.00	68.80	13	3,240	0.40%
2020/06/10	2.2	70.50	3	70.37	70.60	-0.8	3,222	-0.02%
2020/06/09	4	69.55	2	70.00	69.20	2	3,234	0.06%
2020/06/08	0	0.00	34	69.78	69.80	-34	3,237	-1.05%
2020/06/05	0	0.00	14	68.46	68.30	-14	3,195	-0.44%
2020/06/04	7	68.43	2	68.10	68.00	5	3,169	0.16%
2020/06/03	4	68.45	0	0.00	68.40	4	3,176	0.13%
2020/06/02	1	67.30	3	67.20	67.40	-2	3,102	-0.06%
2020/06/01	22	66.66	395.6	66.55	66.90	-373.6	3,078	-12.14%	大賣/鉅額交易
2020/05/29	401	65.31	0.7	66.00	65.30	400.3	2,978	13.44%	大買/鉅額交易
2020/05/28	17	68.28	5	69.18	68.00	12	2,349	0.51%
2020/05/27	47	68.62	15	69.07	69.00	32	2,332	1.37%
2020/05/26	13	68.27	30	68.20	68.30	-17	2,307	-0.74%
2020/05/25	32	67.47	0	0.00	67.50	32	2,294	1.39%
2020/05/22	6	67.57	3	67.23	67.10	3	2,294	0.13%
2020/05/21	82	67.99	2	68.00	68.20	80	2,275	3.52%
2020/05/20	3	67.90	3	67.60	67.40	0	2,262	0.00%
2020/05/19	7	68.20	3	68.43	67.80	4	2,252	0.18%
2020/05/18	5	67.68	2	67.95	68.00	3	2,226	0.13%
2020/05/15	18	67.03	2	67.60	67.00	16	2,202	0.73%
2020/05/14	1	66.40	0	0.00	66.10	1	2,153	0.05%
2020/05/13	1	66.80	0	0.00	67.00	1	2,125	0.05%
2020/05/12	2	66.85	0	0.00	66.90	2	2,100	0.10%
2020/05/11	0	0.00	200	67.50	67.50	-200	2,082	-9.61%	大賣/鉅額交易
2020/05/08	0	0.00	6	67.70	67.80	-6	2,051	-0.29%
2020/05/04	23	67.00	1	67.30	67.00	22	2,060	1.07%
2020/04/30	1	68.70	1	68.30	68.50	0	2,043	0.00%
2020/04/29	1	67.60	0	0.00	67.40	1	2,033	0.05%
2020/04/27	10	66.60	0	0.00	66.80	10	2,069	0.48%
2020/04/24	0	0.00	7	66.19	66.30	-7	2,063	-0.34%
2020/04/23	0	0.00	3	66.43	66.60	-3	2,068	-0.15%
2020/04/22	2	65.85	0	0.00	66.30	2	2,070	0.10%
2020/04/21	5	66.00	33	66.22	65.90	-28	2,063	-1.36%
2020/04/20	0	0.00	41	66.47	66.80	-41	2,036	-2.01%
2020/04/17	2	67.65	33	67.40	66.40	-31	2,012	-1.54%
2020/04/15	1	68.20	0	0.00	68.00	1	1,936	0.05%
2020/04/13	0	0.00	1	67.50	67.50	-1	1,914	-0.05%
2020/04/09	1	67.60	0	0.00	67.40	1	1,935	0.05%
2020/04/08	0	0.00	4	67.65	67.80	-4	1,923	-0.21%
2020/04/07	1	68.10	0	0.00	67.90	1	1,905	0.05%
2020/04/01	5	70.00	0	0.00	69.30	5	1,866	0.27%
2020/03/31	12	69.91	22	70.04	69.40	-10	1,838	-0.54%
2020/03/30	0	0.00	6	67.40	68.20	-6	1,771	-0.34%
2020/03/27	22	67.93	1.8	68.08	67.80	20.2	1,787	1.13%
2020/03/26	1	67.20	10	67.29	67.70	-9	1,789	-0.51%
2020/03/25	7	66.97	2	66.65	66.60	5	1,808	0.28%
2020/03/23	1	63.10	0	0.00	63.10	1	1,785	0.06%
2020/03/20	18	63.38	12	64.83	64.90	6	1,779	0.34%
2020/03/19	10	61.60	119	63.77	61.20	-109	1,767	-6.17%	大賣/鉅額交易
2020/03/18	17	65.44	29	65.26	64.40	-12	1,699	-0.71%
2020/03/17	2	63.30	38	63.37	63.30	-36	1,651	-2.18%
2020/03/16	0	0.00	32	65.26	65.40	-32	1,636	-1.96%
2020/03/13	1	62.80	8.2	63.76	66.10	-7.2	1,603	-0.45%
2020/03/12	0.2	66.30	2	66.40	66.10	-1.8	1,541	-0.12%
2020/03/10	0	0.00	10	67.50	68.90	-10	1,486	-0.67%
2020/03/09	0	0.00	12	67.82	67.70	-12	1,484	-0.81%
2020/03/05	0	0.00	3	69.17	69.30	-3	1,452	-0.21%
2020/03/04	1	68.90	3	68.63	68.70	-2	1,473	-0.14%
2020/03/02	1	68.10	21	68.45	68.50	-20	1,491	-1.34%
2020/02/27	1	67.60	0	0.00	67.60	1	1,491	0.07%
2020/02/25	0	0.00	1	67.60	67.60	-1	1,497	-0.07%
2020/02/24	11	67.85	1	67.80	67.90	10	1,507	0.66%
2020/02/21	1	68.30	0	0.00	68.20	1	1,515	0.07%
2020/02/20	202	69.04	1	69.00	68.80	201	1,533	13.11%	大買/鉅額交易
2020/02/19	1	68.60	6	69.27	69.30	-5	1,548	-0.32%
2020/02/13	0	0.00	10	68.20	67.80	-10	1,777	-0.56%
2020/02/11	3	67.93	3	68.00	67.50	0	1,792	0.00%
2020/02/10	10	67.30	0	0.00	67.30	10	1,821	0.55%
2020/02/07	1	67.30	0	0.00	67.20	1	1,828	0.05%
2020/02/05	2	67.50	0	0.00	67.40	2	1,822	0.11%
2020/02/04	2	67.30	0	0.00	67.10	2	1,805	0.11%
2020/02/03	5	65.92	0	0.00	66.80	5	1,806	0.28%
2020/01/30	4	69.20	1	69.90	68.00	3	1,795	0.17%
2020/01/20	0	0.00	14	72.16	72.10	-14	1,750	-0.80%
2020/01/17	0	0.00	14	71.85	71.60	-14	1,762	-0.79%
2020/01/09	1	71.70	0	0.00	71.70	1	1,963	0.05%
2020/01/08	0	0.00	1	71.40	71.30	-1	1,985	-0.05%
2020/01/07	0	0.00	1	72.00	72.20	-1	1,994	-0.05%
2019/12/31	1	73.60	1	73.60	73.50	0	2,025	0.00%
2019/12/30	0	0.00	7	73.94	73.70	-7	2,025	-0.35%
2019/12/27	17	73.60	0	0.00	73.60	17	2,020	0.84%
2019/12/26	0	0.00	7	73.70	73.50	-7	2,022	-0.35%
2019/12/25	2	73.25	0.6	73.60	73.70	1.4	2,029	0.07%
2019/12/24	1	72.90	567	72.52	72.70	-566	2,032	-27.84%	大賣/鉅額交易
2019/12/23	60	72.78	0	0.00	72.60	60	2,036	2.95%
2019/12/20	14	72.86	0	0.00	72.50	14	2,020	0.69%
2019/12/16	13	74.60	0	0.00	74.40	13	2,026	0.64%
2019/12/13	0	0.00	4	73.68	73.40	-4	2,019	-0.20%
2019/12/12	1.2	73.73	0	0.00	74.00	1.2	2,010	0.06%
2019/12/11	0	0.00	1	74.00	73.80	-1	2,005	-0.05%
2019/12/06	3	74.50	3	74.50	74.20	0	1,990	0.00%
2019/12/04	0	0.00	2	74.55	74.30	-2	1,988	-0.10%
2019/11/29	2	76.25	5	76.38	75.70	-3	1,962	-0.15%
2019/11/28	1	78.20	18	77.46	77.00	-17	1,952	-0.87%
2019/11/27	0	0.00	33	76.44	76.90	-33	1,964	-1.68%
2019/11/26	34	76.90	0	0.00	76.20	34	1,970	1.73%
2019/11/25	52	75.62	6	76.00	76.00	46	1,946	2.36%
2019/11/22	3	76.17	0	0.00	76.00	3	1,977	0.15%
2019/11/21	52	76.90	3	76.20	76.80	49	1,983	2.47%
2019/11/20	3	77.10	0	0.00	77.30	3	1,984	0.15%
2019/11/19	1	77.50	2	77.40	77.30	-1	2,020	-0.05%
2019/11/18	2	77.40	2	76.95	76.90	0	2,006	0.00%
2019/11/15	6	77.18	21	77.86	77.20	-15	2,017	-0.74%
2019/11/14	19	76.73	13	77.11	77.00	6	2,000	0.30%
2019/11/13	2	73.00	0.2	73.00	73.00	1.8	1,855	0.10%
2019/11/12	1	74.20	1	74.50	74.30	0	1,932	0.00%
2019/11/11	2	74.30	12	74.68	74.50	-10	1,996	-0.50%
2019/11/08	10	75.00	6	75.52	75.10	4	1,988	0.20%
2019/11/07	16	75.24	1	75.20	75.20	15	2,000	0.75%
2019/11/06	2	74.60	8	74.49	74.30	-6	1,981	-0.30%
2019/11/05	1	74.10	0	0.00	74.20	1	1,979	0.05%
2019/11/01	0	0.00	10	73.20	73.10	-10	2,007	-0.50%
2019/10/30	10	73.20	31	72.72	73.20	-21	2,023	-1.04%
2019/10/29	13	72.78	1	73.00	72.10	12	2,012	0.60%
2019/10/28	1	73.00	5	73.00	72.80	-4	1,998	-0.20%
2019/10/25	0	0.00	14	74.24	73.40	-14	1,981	-0.71%
2019/10/24	0	0.00	28	73.58	74.00	-28	1,968	-1.42%
2019/10/23	25	73.77	11	73.42	73.30	14	1,945	0.72%
2019/10/18	2	72.40	6	72.60	72.60	-4	1,856	-0.22%
2019/10/17	12.3	72.48	6.2	71.70	72.60	6.1	1,835	0.33%
2019/10/16	33	70.85	0	0.00	70.70	33	1,772	1.86%
2019/10/15	1	70.10	1	70.20	70.40	0	1,768	0.00%
2019/10/14	3	69.30	3	69.60	69.20	0	1,777	0.00%
2019/10/09	0	0.00	28	69.55	69.60	-28	1,771	-1.58%
2019/10/08	50	69.69	10	69.40	69.90	40	1,771	2.26%
2019/10/03	0	0.00	1	67.60	67.60	-1	1,755	-0.06%
2019/10/02	0	0.00	1	68.40	68.40	-1	1,776	-0.06%
2019/10/01	1	67.50	0	0.00	67.50	1	1,819	0.05%
2019/09/27	1	67.20	9	66.90	66.90	-8	1,855	-0.43%
2019/09/26	0	0.00	10	67.00	67.00	-10	1,864	-0.54%
2019/09/25	0	0.00	1	68.10	67.90	-1	1,853	-0.05%
2019/09/20	2	68.70	0	0.00	68.30	2	1,866	0.11%
2019/09/19	0	0.00	22	70.53	69.50	-22	1,862	-1.18%
2019/09/17	0	0.00	1	71.50	71.50	-1	2,027	-0.05%
2019/09/16	6	71.40	3	71.00	71.50	3	2,113	0.14%
2019/09/12	30	70.93	10	70.70	70.90	20	2,141	0.93%
2019/09/11	20	71.00	0	0.00	70.40	20	2,188	0.91%
2019/09/10	0	0.00	2	69.95	70.00	-2	2,184	-0.09%
2019/09/09	0	0.00	0	70.00	70.00	0	2,202	0.00%
2019/09/06	0	0.00	1	70.30	70.10	-1	2,209	-0.05%
2019/09/04	1	70.50	0	0.00	70.90	1	2,213	0.05%
2019/09/02	0	0.00	2	70.10	71.20	-2	2,237	-0.09%
2019/08/30	12	70.62	5	70.52	69.70	7	2,226	0.31%
2019/08/29	17	69.60	0	0.00	69.60	17	2,190	0.78%
2019/08/27	1	70.80	2	70.80	70.80	-1	2,196	-0.05%
2019/08/26	1	70.60	0	0.00	70.30	1	2,162	0.05%
2019/08/23	1	70.60	2	70.55	70.80	-1	2,132	-0.05%
2019/08/22	10	70.46	1	70.30	70.80	9	2,125	0.42%
2019/08/21	5	68.60	0	0.00	68.90	5	2,152	0.23%
2019/08/20	1	67.70	2	67.80	67.60	-1	2,141	-0.05%
2019/08/19	0	0.00	7	69.11	68.20	-7	2,115	-0.33%
2019/08/16	0	0.00	1	68.70	68.80	-1	2,095	-0.05%
2019/08/15	25	69.35	31	69.01	69.10	-6	2,065	-0.29%
2019/08/14	54	67.47	7	67.23	67.20	47	1,977	2.38%
2019/08/13	0	0.00	31	63.64	63.60	-31	1,915	-1.62%
2019/08/12	7	64.01	0	0.00	64.10	7	1,925	0.36%
2019/08/07	0	0.00	9	62.57	62.30	-9	1,933	-0.47%
2019/08/06	13	62.58	0	0.00	62.50	13	1,939	0.67%
2019/08/02	4	64.95	3	65.03	64.90	1	1,912	0.05%
2019/08/01	0	0.00	4	66.00	66.00	-4	1,912	-0.21%
2019/07/30	0	0.00	2	67.20	67.00	-2	1,921	-0.10%
2019/07/29	3	66.90	0	0.00	66.90	3	1,922	0.16%
2019/07/25	10	66.60	0	0.00	66.60	10	1,921	0.52%
2019/07/24	0	0.00	6	66.90	66.50	-6	1,930	-0.31%
2019/07/19	37	67.28	0	0.00	67.20	37	1,961	1.89%
2019/07/17	1	67.10	0	0.00	66.80	1	1,957	0.05%
2019/07/16	4	68.03	19	67.91	67.60	-15	1,933	-0.78%
2019/07/12	2	68.70	0	0.00	68.70	2	1,927	0.10%
2019/07/11	5	69.40	0	0.00	69.20	5	1,925	0.26%
2019/07/09	1	68.80	0	0.00	68.60	1	1,940	0.05%
2019/07/08	3	69.63	10	69.60	69.10	-7	1,950	-0.36%
2019/07/05	18	71.03	0	0.00	70.50	18	1,928	0.93%
2019/07/04	1	74.90	1	75.60	76.00	0	1,898	0.00%
2019/07/03	9	74.60	0	0.00	74.60	9	1,864	0.48%
2019/07/02	0	0.00	5	74.80	74.80	-5	1,871	-0.27%
2019/06/28	40	76.24	0	0.00	75.50	40	1,854	2.16%
2019/06/26	3	76.67	40.6	76.07	75.80	-37.6	1,874	-2.01%
2019/06/25	1	76.50	24	77.99	78.00	-23	1,855	-1.24%
2019/06/24	2,020	78.00	2.1	77.32	78.00	2,017.9	1,752	115.15%	大買/鉅額交易
2019/06/21	0	0.00	2	76.55	76.50	-2	1,653	-0.12%
2019/06/19	0	0.00	14	74.74	74.90	-14	1,526	-0.92%
2019/06/18	1	72.60	4	72.93	72.50	-3	1,468	-0.20%
2019/06/17	1	72.30	0	0.00	72.30	1	1,452	0.07%
2019/06/14	131	71.18	0	0.00	71.10	131	1,432	9.15%	大買/鉅額交易
2019/06/13	10	71.18	0	0.00	70.60	10	1,418	0.70%
2019/06/12	3	71.80	0	0.00	71.60	3	1,407	0.21%
2019/06/11	0	0.00	1	70.50	71.50	-1	1,398	-0.07%
2019/06/06	1	68.50	0	0.00	68.50	1	1,354	0.07%
2019/06/04	10	68.60	0	0.00	68.60	10	1,346	0.74%
2019/06/03	0	0.00	1	69.00	69.00	-1	1,318	-0.08%
2019/05/30	4	69.10	0	0.00	68.90	4	1,293	0.31%
2019/05/23	3	68.80	0	0.00	68.70	3	1,223	0.25%
2019/05/21	1	69.70	0	0.00	69.80	1	1,239	0.08%
2019/05/17	1	68.40	1	68.60	68.70	0	1,215	0.00%
2019/05/16	10	69.26	0	0.00	68.80	10	1,203	0.83%
2019/05/14	195	70.49	5	71.00	70.70	190	1,159	16.39%	大買/鉅額交易
2019/05/13	15	69.61	35	69.96	69.50	-20	1,138	-1.76%
2019/05/10	0	0.00	32	70.11	69.50	-32	1,148	-2.79%
2019/05/09	4	70.08	3	70.77	70.00	1	1,141	0.09%
2019/05/08	1	72.00	125	72.01	71.90	-124	1,120	-11.06%	大賣/鉅額交易
2019/05/06	0	0.00	4	72.95	72.80	-4	1,105	-0.36%
2019/05/03	6	74.20	3	74.20	74.20	3	1,094	0.27%
2019/05/02	2	74.30	1	74.80	74.50	1	1,095	0.09%
2019/04/29	127.1	73.95	0	0.00	73.90	127.1	1,062	11.96%	大買/鉅額交易
2019/04/24	1.2	76.00	0	0.00	75.70	1.2	1,022	0.12%
2019/04/22	1.1	76.50	0	0.00	76.20	1.1	1,018	0.10%
2019/04/18	1	75.40	0	0.00	75.40	1	1,043	0.10%
2019/04/16	1.1	76.93	0	0.00	77.20	1.1	1,024	0.11%
2019/04/08	0.2	79.20	0	0.00	79.20	0.2	951	0.02%
2019/04/03	0	0.00	46	78.49	78.50	-46	924	-4.98%
2019/04/01	0.4	79.80	0	0.00	79.60	0.4	903	0.05%
2019/03/29	5	80.50	0	0.00	80.90	5	888	0.56%
2019/03/28	3	78.00	2	78.40	77.70	1	874	0.11%
2019/03/27	1	79.60	0	0.00	79.30	1	873	0.11%
2019/03/25	0	80.30	0	0.00	80.60	0	874	0.00%
2019/03/20	46	82.58	0	0.00	82.40	46	882	5.21%
2019/03/06	0	81.80	0	0.00	81.90	0	1,135	0.00%
2019/02/15	0	0.00	1	81.80	81.80	-1	1,168	-0.09%
2019/02/14	0	0.00	4	81.70	81.70	-4	1,173	-0.34%
2019/02/12	0	0.00	0.4	81.60	81.60	-0.4	1,171	-0.03%
2019/01/25	0	0.00	1	82.90	82.50	-1	1,217	-0.08%
2019/01/23	0	0.00	1	81.00	81.80	-1	1,265	-0.08%
2019/01/21	2	81.90	0	0.00	81.70	2	1,361	0.15%
2019/01/15	0	0.00	1	82.10	82.10	-1	1,562	-0.06%
2019/01/10	2	82.70	3	82.20	82.70	-1	1,680	-0.06%
2019/01/09	17	79.18	16.2	80.52	81.00	0.8	1,707	0.05%
2019/01/04	0.2	77.80	9	77.81	77.80	-8.8	1,769	-0.50%
2018/12/25	0.3	78.60	0	0.00	78.20	0.3	2,005	0.02%
2018/12/19	0	0.00	1	84.40	83.60	-1	2,093	-0.05%
2018/12/17	0	0.00	2	84.45	84.50	-2	2,200	-0.09%
2018/12/14	2	84.30	0	0.00	84.40	2	2,231	0.09%
2018/12/13	1	85.20	0	0.00	84.30	1	2,304	0.04%
2018/12/12	2	84.60	3	85.33	85.40	-1	2,338	-0.04%
2018/12/07	1	87.40	0	0.00	85.30	1	2,425	0.04%
2018/12/06	8	88.78	0	0.00	86.60	8	2,437	0.33%
2018/12/05	3	88.03	3	89.37	89.10	0	2,446	0.00%
2018/12/04	6	87.95	6	88.68	88.50	0	2,471	0.00%
2018/12/03	12	89.54	0	0.00	87.70	12	2,499	0.48%
2018/11/30	0	0.00	5	91.00	91.00	-5	2,497	-0.20%
2018/11/21	1	83.80	2	83.35	83.60	-1	2,726	-0.04%
2018/11/16	0	0.00	413	82.82	82.70	-413	3,008	-13.73%	大賣/鉅額交易
2018/11/15	0	0.00	0.2	82.60	82.70	-0.2	3,043	-0.01%
2018/11/14	0	0.00	1	80.20	81.80	-1	3,027	-0.03%
2018/11/09	0	0.00	3	78.50	78.20	-3	3,140	-0.10%
2018/11/08	0	0.00	1	79.00	79.10	-1	3,170	-0.03%
2018/10/30	8	73.83	16	74.19	75.60	-8	3,524	-0.23%
2018/10/16	3	54.33	11	53.99	54.10	-8	3,495	-0.23%
2018/10/12	0	0.00	12	54.60	55.20	-12	3,445	-0.35%
2018/10/11	22	53.97	21	53.87	54.00	1	3,437	0.03%
2018/10/08	0	0.00	20	58.96	59.00	-20	3,388	-0.59%
2018/10/05	21	59.70	0	0.00	59.70	21	3,387	0.62%
2018/10/04	0	0.00	0.2	61.10	61.30	-0.2	3,380	-0.01%
2018/10/03	0	0.00	2	61.90	62.00	-2	3,393	-0.06%
2018/09/27	10	60.00	0	0.00	60.00	10	3,393	0.29%
2018/09/20	0	0.00	14	57.50	56.70	-14	3,354	-0.42%
2018/09/19	0	0.00	20	57.84	57.50	-20	3,368	-0.59%
2018/09/17	0	0.00	32	58.05	58.20	-32	3,401	-0.94%
2018/09/14	0.2	58.30	0	0.00	58.10	0.2	3,439	0.01%
2018/09/10	2	56.00	0	0.00	55.90	2	3,460	0.06%
2018/09/07	4	58.83	0	0.00	58.20	4	3,457	0.12%
2018/09/06	1	60.20	0	0.00	59.30	1	3,475	0.03%
2018/09/04	0	0.00	1	61.30	61.50	-1	3,525	-0.03%
2018/09/03	1	62.20	300	61.81	61.60	-299	3,551	-8.42%	大賣/鉅額交易
2018/08/31	2	62.65	60	63.00	63.00	-58	3,564	-1.63%
2018/08/30	0	0.00	5	62.00	62.80	-5	3,573	-0.14%
2018/08/29	9	62.00	1	62.00	62.00	8	3,583	0.22%
2018/08/27	0	0.00	137	61.89	61.50	-137	3,655	-3.75%	大賣/鉅額交易
2018/08/23	5	62.00	0	0.00	62.00	5	3,715	0.13%
2018/08/21	2	62.00	0	0.00	62.00	2	3,709	0.05%
2018/08/16	23	62.90	49	62.98	62.90	-26	3,766	-0.69%
2018/08/15	23	62.85	58.2	63.41	62.50	-35.2	3,706	-0.95%
2018/08/14	45	59.42	0.2	60.00	59.40	44.8	3,595	1.24%
2018/08/13	22	59.00	1	59.50	59.00	21	3,711	0.57%
2018/08/10	0	0.00	4	61.10	61.00	-4	3,694	-0.11%
2018/08/09	0	0.00	78	61.18	61.30	-78	3,740	-2.09%
2018/08/08	87	61.43	53	61.38	61.80	34	3,881	0.88%
2018/08/07	33	60.87	6	60.18	60.30	27	3,861	0.70%
2018/08/06	5	60.04	12	60.03	60.30	-7	3,943	-0.18%
2018/08/03	22	60.11	40	59.80	60.10	-18	3,930	-0.46%
2018/08/02	0	0.00	2	59.50	58.70	-2	3,914	-0.05%
2018/08/01	0	0.00	20	59.40	59.40	-20	3,903	-0.51%
2018/07/31	30	58.17	0	0.00	58.60	30	3,883	0.77%
2018/07/30	32	58.01	2	58.00	58.00	30	3,871	0.77%
2018/07/27	6	62.27	46	62.04	62.00	-40	3,790	-1.06%
2018/07/26	0	0.00	5	62.10	62.00	-5	3,688	-0.14%
2018/07/25	6.1	62.60	0	0.00	62.60	6.1	3,689	0.17%
2018/07/24	0	0.00	4	62.25	62.00	-4	3,654	-0.11%
2018/07/20	0	0.00	2	62.10	61.80	-2	3,664	-0.05%
2018/07/19	0	0.00	3	62.40	62.20	-3	3,682	-0.08%
2018/07/18	3	63.20	64	63.57	63.00	-61	3,718	-1.64%
2018/07/17	4	62.60	2	62.50	62.70	2	3,685	0.05%
2018/07/16	2	62.35	1	62.40	62.60	1	3,682	0.03%
2018/07/13	0	0.00	63	62.65	62.70	-63	3,713	-1.70%
2018/07/12	5	62.18	2	61.75	62.50	3	3,748	0.08%
2018/07/11	3	61.87	6	61.67	62.00	-3	3,791	-0.08%
2018/07/09	1	60.80	2	60.10	61.60	-1	3,855	-0.03%
2018/07/06	232	59.22	26	59.54	59.90	206	3,900	5.28%	大買/鉅額交易
2018/07/05	24	60.37	22	60.15	59.60	2	3,902	0.05%
2018/07/04	20	61.09	18	60.91	60.70	2	3,975	0.05%
2018/07/03	74	61.02	2	61.10	60.70	72	4,130	1.74%
2018/07/02	56	61.90	8	61.83	61.80	48	4,159	1.15%
2018/06/29	12	61.87	6	62.07	62.20	6	4,158	0.14%
2018/06/28	0	0.00	3	61.17	61.20	-3	4,152	-0.07%
2018/06/27	2	61.55	5	61.20	60.70	-3	4,216	-0.07%
2018/06/26	4	62.10	22	62.24	61.60	-18	4,252	-0.42%
2018/06/25	23	63.22	4	63.08	62.60	19	4,338	0.44%
2018/06/22	5	63.00	11	62.55	63.00	-6	4,742	-0.13%
2018/06/21	0	0.00	23	62.77	62.90	-23	4,794	-0.48%
2018/06/20	30	63.26	1	62.00	62.40	29	4,985	0.58%
2018/06/19	8	63.05	2	62.90	62.80	6	5,034	0.12%
2018/06/15	1	62.10	26	62.95	63.20	-25	5,142	-0.49%
2018/06/14	7	62.64	2	62.50	62.20	5	5,170	0.10%
2018/06/13	43	62.04	8	61.96	62.10	35	5,182	0.68%
2018/06/12	64	62.57	3	62.90	62.70	61	5,278	1.16%
2018/06/11	0	0.00	58	64.83	64.50	-58	5,338	-1.09%
2018/06/08	37	64.88	31	64.52	65.00	6	5,401	0.11%
2018/06/07	30	64.80	35	64.53	64.60	-5	5,425	-0.09%
2018/06/06	30	64.90	24	64.57	65.00	6	5,485	0.11%
2018/06/05	30	65.01	13	64.14	64.40	17	5,501	0.31%
2018/06/04	9	63.49	35	64.05	64.40	-26	5,602	-0.46%
2018/06/01	2	62.20	61	62.40	62.40	-59	5,906	-1.00%
2018/05/31	21	61.30	36	61.87	61.30	-15	5,903	-0.25%
2018/05/30	11	61.62	9	61.97	61.40	2	5,995	0.03%
2018/05/29	0	0.00	3	62.47	62.70	-3	6,012	-0.05%
2018/05/28	0	0.00	37	62.38	62.70	-37	6,088	-0.61%
2018/05/25	88	62.62	46	62.30	62.70	42	6,103	0.69%
2018/05/24	36	61.46	2	61.20	61.40	34	6,106	0.56%
2018/05/23	0	0.00	1	61.40	61.20	-1	6,142	-0.02%
2018/05/22	69	61.87	37	61.96	61.90	32	6,171	0.52%
2018/05/21	46	61.10	13	60.68	62.00	33	6,146	0.54%
2018/05/18	3	59.60	17.7	59.81	59.60	-14.7	6,028	-0.24%
2018/05/17	61	59.95	11	59.83	59.70	50	6,050	0.83%
2018/05/16	16	60.46	26	59.98	60.00	-10	6,008	-0.17%
2018/05/15	8	58.80	8	58.75	58.60	0	5,886	0.00%
2018/05/14	18	59.32	0	0.00	59.00	18	6,001	0.30%
2018/05/10	0	0.00	6	58.02	57.90	-6	5,939	-0.10%
2018/05/09	8	57.89	5	57.40	58.20	3	5,944	0.05%
2018/05/08	3	57.33	2	57.25	57.60	1	5,945	0.02%
2018/05/07	4	57.78	4	57.50	57.60	0	5,935	0.00%
2018/05/04	0	0.00	83	57.15	57.00	-83	5,920	-1.40%
2018/05/03	12	57.68	41	58.13	57.60	-29	5,916	-0.49%
2018/05/02	114	58.32	3	57.50	58.80	111	5,917	1.88%	大買/鉅額交易
2018/04/30	5	57.38	0	0.00	57.70	5	5,881	0.09%
2018/04/27	6	57.05	44	57.34	57.30	-38	5,887	-0.65%
2018/04/26	39	58.11	0	0.00	57.80	39	5,882	0.66%
2018/04/24	20	57.26	23	57.68	58.20	-3	5,892	-0.05%
2018/04/23	0	0.00	3	58.00	58.10	-3	5,918	-0.05%
2018/04/20	5	58.20	65	58.08	58.10	-60	5,971	-1.00%
2018/04/19	63	58.65	101	57.98	58.50	-38	5,981	-0.64%	大賣/
2018/04/18	68	57.51	8	57.30	58.10	60	5,973	1.00%
2018/04/17	17	57.68	266	57.88	56.80	-249	6,013	-4.14%	大賣/鉅額交易
2018/04/16	68	59.04	89	59.01	58.80	-21	5,966	-0.35%
2018/04/13	29	58.77	128	58.76	58.60	-99	5,943	-1.67%	大賣/
2018/04/12	56	58.58	101	58.29	58.60	-45	5,904	-0.76%	大賣/
2018/04/11	6	58.43	99	58.28	58.10	-93	5,899	-1.58%
2018/04/10	8	58.58	312	58.34	58.50	-304	5,854	-5.19%	大賣/鉅額交易
2018/04/09	243	58.01	166	57.66	58.50	77	5,787	1.33%	大買/大賣/
2018/04/03	0	0.00	2.1	56.27	56.70	-2.1	5,628	-0.04%
2018/04/02	2	56.70	1	56.60	56.30	1	5,594	0.02%
2018/03/31	6	56.42	0	0.00	56.40	6	5,597	0.11%
2018/03/30	0	0.00	49	56.25	56.40	-49	5,566	-0.88%
2018/03/29	11	57.07	25	57.32	56.30	-14	5,495	-0.25%
2018/03/28	28	57.39	6	56.87	57.00	22	5,485	0.40%
2018/03/27	25	57.69	589	58.68	57.00	-564	5,392	-10.46%	大賣/鉅額交易
2018/03/26	15	58.41	3	58.90	58.00	12	4,942	0.24%
2018/03/23	49	56.46	5	57.82	58.90	44	4,854	0.91%
2018/03/22	18	57.97	9	57.58	57.50	9	4,639	0.19%
2018/03/21	445	59.37	4	59.30	59.10	441	4,534	9.73%	大買/鉅額交易
2018/03/20	10	57.85	1	57.80	58.10	9	4,400	0.20%
2018/03/19	8	57.34	4	57.60	58.00	4	4,319	0.09%
2018/03/16	2	56.50	8.1	57.25	57.00	-6.1	4,292	-0.14%
2018/03/15	11	57.10	16.5	57.22	57.40	-5.5	4,157	-0.13%
2018/03/14	10	55.78	29	55.95	55.60	-19	4,021	-0.47%
2018/03/13	22	55.29	7	55.44	55.50	15	3,960	0.38%
2018/03/12	25	55.44	2	55.40	55.40	23	3,927	0.59%
2018/03/09	0	0.00	8	54.30	54.20	-8	3,880	-0.21%
2018/03/08	9.5	55.66	13	55.32	54.70	-3.5	3,864	-0.09%
2018/03/07	210.1	54.01	85	53.83	55.30	125.1	3,723	3.36%	大買/鉅額交易
2018/03/06	315	52.30	13	52.25	52.30	302	3,379	8.94%	大買/鉅額交易
2018/03/05	17	52.61	61	52.85	51.90	-44	3,440	-1.28%
2018/03/02	4	51.55	0	0.00	51.40	4	3,274	0.12%
2018/03/01	13	51.32	2	50.60	51.90	11	3,230	0.34%
2018/02/27	43	51.32	3	51.40	51.30	40	3,205	1.25%
2018/02/26	192	51.93	95	52.00	52.00	97	3,204	3.03%	大買/
2018/02/23	5	51.22	14	51.09	50.70	-9	3,190	-0.28%
2018/02/22	6	50.57	138	50.54	50.80	-132	3,327	-3.97%	大賣/鉅額交易
2018/02/21	1	49.35	119	49.04	49.30	-118	3,556	-3.32%	大賣/鉅額交易
2018/02/12	51	47.61	34	47.59	47.60	17	4,078	0.42%
2018/02/09	207	46.87	15	47.70	47.65	192	4,123	4.66%	大買/鉅額交易
2018/02/08	0.1	48.60	0	0.00	48.40	0.1	4,130	0.00%
2018/02/07	0	0.00	141	48.53	48.40	-141	4,307	-3.27%	大賣/鉅額交易
2018/02/06	198	48.46	219	48.03	47.30	-21	4,428	-0.47%	大買/大賣/
2018/02/05	164	49.88	1	50.20	50.50	163	4,549	3.58%	大買/鉅額交易
2018/02/02	2	51.00	0	0.00	51.00	2	4,559	0.04%
2018/02/01	1	51.50	0	0.00	51.40	1	4,662	0.02%
2018/01/31	84	51.50	0	0.00	51.50	84	4,921	1.71%
2018/01/30	1	51.90	40	51.94	51.60	-39	5,010	-0.78%
2018/01/29	0	0.00	1	52.40	52.50	-1	5,010	-0.02%
2018/01/26	40	52.75	1	52.80	52.60	39	5,004	0.78%
2018/01/25	23	52.73	2	52.75	52.80	21	4,987	0.42%
2018/01/24	1	52.00	1	52.00	52.30	0	4,986	0.00%
2018/01/23	2	51.80	55	52.08	51.90	-53	5,006	-1.06%
2018/01/22	5	52.42	1	52.40	52.60	4	5,025	0.08%
2018/01/19	4	52.90	0	0.00	52.70	4	5,106	0.08%
2018/01/18	2	53.00	6	53.32	53.00	-4	5,075	-0.08%
2018/01/17	0	0.00	35	52.70	53.10	-35	5,056	-0.69%
2018/01/16	3	53.40	31	53.23	53.40	-28	5,001	-0.56%
2018/01/15	2	52.50	1	52.50	52.50	1	4,965	0.02%
2018/01/12	26	52.12	0	0.00	52.10	26	4,958	0.52%
2018/01/11	30	52.79	83	52.66	52.00	-53	4,944	-1.07%
2018/01/10	0	0.00	1	51.40	51.50	-1	4,850	-0.02%
2018/01/09	22	51.40	2	51.30	51.50	20	4,840	0.41%
2018/01/08	45	51.80	11	51.69	51.70	34	4,842	0.70%
2018/01/05	4	51.80	86	51.63	51.80	-82	4,806	-1.71%
2018/01/04	50	50.50	84	50.38	50.60	-34	4,759	-0.71%
2018/01/03	10	50.80	20	50.80	50.80	-10	4,753	-0.21%
2018/01/02	0	0.00	23	50.43	50.50	-23	4,720	-0.49%